Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.750	40.950	40.750	40.900	35.692	13,000
2022-07-29	40.600	40.600	40.600	40.600	35.430	2,056
2022-07-28	40.800	40.950	40.100	40.800	35.604	13,125
2022-07-27	40.850	40.850	40.500	40.800	35.604	4,000
2022-07-26	40.150	40.850	40.100	40.850	35.648	5,016
2022-07-25	39.800	40.300	39.800	40.300	35.168	2,192
2022-07-22	40.250	40.300	40.000	40.000	34.906	21,100
2022-07-21	40.200	40.250	40.200	40.250	35.124	5,000
2022-07-20	40.200	40.300	40.100	40.250	35.124	11,125
2022-07-19	40.900	40.950	40.900	40.950	35.735	4,000
2022-07-18	40.000	41.050	40.000	40.900	35.692	24,000
2022-07-15	41.200	41.200	40.600	40.600	35.430	2,270
2022-07-14	40.700	41.200	40.700	41.200	35.953	6,020
2022-07-13	40.100	40.700	40.100	40.700	35.517	7,000
2022-07-12	40.000	40.000	39.850	39.900	34.819	29,000
2022-07-11	40.950	40.950	40.900	40.900	35.692	5,000
2022-07-08	40.950	40.950	40.950	40.950	35.735	1,000
2022-07-07	39.650	41.000	39.650	41.000	35.779	14,000
2022-07-06	40.300	40.300	39.700	39.700	34.644	3,051
2022-07-05	39.550	40.350	39.500	40.350	35.212	33,046
2022-07-04	40.200	40.450	40.000	40.450	35.299	19,052
2022-07-01	41.200	41.200	40.500	40.500	35.343	36,058
2022-06-30	41.450	41.450	40.200	40.800	35.604	61,027
2022-06-29	41.400	41.650	41.400	41.550	36.259	4,000
2022-06-27	41.300	41.350	41.300	41.300	36.041	11,000
2022-06-24	41.300	41.300	41.200	41.200	35.953	7,000
2022-06-23	41.000	41.300	41.000	41.300	36.041	40,040
2022-06-22	41.300	41.500	40.850	41.000	35.779	22,192
2022-06-21	41.350	41.400	41.200	41.300	36.041	20,345
2022-06-20	41.750	41.750	41.500	41.550	36.259	8,001
2022-06-17	41.700	41.700	41.200	41.700	36.390	28,010
2022-06-16	41.800	41.800	41.750	41.750	36.433	15,000
2022-06-15	41.950	41.950	41.800	41.800	36.477	4,050
2022-06-14	41.500	41.800	41.500	41.800	36.477	14,000
2022-06-13	41.150	41.700	41.000	41.550	36.259	24,110
2022-06-10	41.900	42.200	41.800	42.200	36.826	15,000
2022-06-09	42.000	42.200	41.600	42.150	36.782	23,000
2022-06-08	42.000	42.350	42.000	42.050	36.695	22,000
2022-06-07	41.600	42.000	41.600	42.000	36.651	18,000
2022-06-06	41.700	42.000	41.600	41.700	36.390	21,000
2022-06-02	41.500	41.600	41.500	41.600	36.302	4,266
2022-06-01	41.400	41.850	41.400	41.600	36.302	8,100
2022-05-31	41.300	41.850	41.100	41.700	36.390	14,000
2022-05-30	41.600	41.950	41.600	41.900	36.564	17,192
2022-05-27	41.300	41.600	41.300	41.550	36.259	6,297
2022-05-26	41.200	41.500	41.200	41.500	36.215	5,000
2022-05-25	41.500	41.500	41.200	41.350	36.084	21,017
2022-05-24	42.000	42.200	41.500	41.500	36.215	10,001
2022-05-23	42.000	42.000	41.700	41.700	36.390	9,000
2022-05-19	41.500	41.800	41.500	41.800	36.477	4,030
2022-05-18	41.700	42.000	41.550	41.750	36.433	17,000
2022-05-17	41.750	41.750	41.700	41.700	36.390	12,000
2022-05-16	41.150	41.850	41.100	41.500	36.215	16,122
2022-05-13	41.150	41.200	41.150	41.200	35.953	13,000
2022-05-12	41.500	41.700	41.150	41.200	35.953	28,451
2022-05-11	41.650	41.650	41.500	41.500	36.215	18,000
2022-05-10	41.500	41.550	41.000	41.550	36.259	11,025
2022-05-09	42.100	42.100	41.500	41.650	36.346	46,074
2022-05-06	41.400	42.100	41.400	42.100	36.739	12,250
2022-05-05	41.850	42.500	41.850	42.300	36.913	35,000

← NewerPage 18 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.