Kintech Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	36.050	36.200	36.050	36.200	34.045	6,000
2022-10-25	36.000	36.050	36.000	36.050	33.904	2,000
2022-10-24	36.500	36.550	36.500	36.550	34.374	8,181
2022-10-21	36.500	36.500	36.500	36.500	34.327	1,002
2022-10-20	37.050	37.050	36.500	36.500	34.327	11,000
2022-10-19	37.050	37.050	37.050	37.050	34.845	4,000
2022-10-18	37.400	37.400	37.400	37.400	35.174	1,001
2022-10-17	36.800	36.800	36.800	36.800	34.610	4,000
2022-10-14	37.100	37.200	37.100	37.100	34.892	6,000
2022-10-13	37.200	37.200	36.900	36.900	34.704	23,100
2022-10-12	37.800	37.800	37.350	37.400	35.174	19,586
2022-10-11	38.000	38.000	37.650	37.800	35.550	6,000
2022-10-07	38.000	38.400	38.000	38.350	36.067	8,000
2022-10-06	37.950	37.950	37.950	37.950	35.691	1,000
2022-10-05	37.950	37.950	37.950	37.950	35.691	1,000
2022-10-04	37.650	38.000	37.650	37.900	35.644	12,000
2022-10-03	37.500	37.600	37.500	37.600	35.362	7,214
2022-09-30	38.000	38.000	37.900	37.900	35.644	8,296
2022-09-29	38.050	38.100	38.000	38.050	35.785	23,030
2022-09-28	38.050	38.050	38.000	38.050	35.785	31,220
2022-09-27	38.500	38.500	38.500	38.500	36.208	1,260
2022-09-26	38.300	38.550	38.000	38.050	35.785	112,000
2022-09-23	38.850	38.850	38.800	38.850	36.538	5,000
2022-09-22	38.900	39.250	38.900	39.250	36.914	12,000
2022-09-21	39.000	39.000	38.950	38.950	36.632	6,000
2022-09-20	38.950	38.950	38.950	38.950	36.632	2,000
2022-09-19	38.900	39.150	38.900	39.150	36.820	4,000
2022-09-16	38.900	39.100	38.900	39.100	36.773	2,362
2022-09-15	39.050	39.050	39.000	39.000	36.679	4,000
2022-09-14	39.000	39.050	39.000	39.050	36.726	35,000
2022-09-13	39.000	39.050	39.000	39.050	36.726	7,000
2022-09-12	39.200	39.200	39.000	39.000	36.679	16,295
2022-09-08	39.200	39.250	39.200	39.200	36.867	20,004
2022-09-07	39.100	39.200	39.100	39.150	36.820	17,000
2022-09-06	39.200	39.250	39.000	39.200	36.867	30,100
2022-09-05	39.650	39.650	39.500	39.600	37.243	10,000
2022-09-02	39.200	39.650	39.200	39.650	37.290	4,005
2022-09-01	39.500	39.750	39.500	39.600	37.243	11,000
2022-08-31	39.600	39.750	39.600	39.750	37.384	6,097
2022-08-30	39.450	39.550	39.400	39.550	37.196	14,030
2022-08-29	39.250	39.400	39.250	39.350	37.008	37,015
2022-08-26	39.250	39.950	39.250	39.300	36.961	22,000
2022-08-25	39.150	39.200	39.050	39.200	36.867	8,031
2022-08-24	39.250	39.250	39.100	39.150	36.820	23,015
2022-08-23	39.150	39.250	39.150	39.250	36.914	7,100
2022-08-22	39.150	39.450	39.150	39.200	36.867	5,000
2022-08-19	39.350	39.400	39.350	39.400	37.055	4,000
2022-08-18	39.300	39.350	39.300	39.350	37.008	4,000
2022-08-17	39.400	39.600	39.200	39.600	37.243	9,317
2022-08-16	39.800	39.800	39.000	39.400	37.055	20,205
2022-08-15	39.350	39.350	39.200	39.250	36.914	23,316
2022-08-12	39.150	39.400	39.050	39.350	37.008	12,068
2022-08-11	39.100	39.500	38.950	39.050	36.726	104,250
2022-08-10	40.850	43.850	40.800	41.600	36.302	200,744
2022-08-09	40.700	41.000	40.700	41.000	35.779	27,649
2022-08-08	40.650	40.900	40.300	40.650	35.473	39,000
2022-08-05	40.600	40.950	40.550	40.700	35.517	12,000
2022-08-04	40.850	40.950	40.650	40.950	35.735	18,000
2022-08-03	40.600	40.850	40.500	40.850	35.648	32,000
2022-08-02	40.600	41.000	40.500	41.000	35.779	14,000

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	2.0000 TWD
2022-08-11	3.0000 TWD
2021-08-05	3.0000 TWD
2020-08-06	3.0000 TWD
2019-08-22	2.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.