Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	41.850	41.850	41.850	41.850	36.521	1,130
2022-05-03	41.600	41.850	41.600	41.850	36.521	6,002
2022-04-29	41.600	41.600	41.600	41.600	36.302	2,042
2022-04-28	41.600	41.600	41.600	41.600	36.302	1,000
2022-04-27	41.500	41.800	41.500	41.550	36.259	23,735
2022-04-26	41.800	42.200	41.800	42.200	36.826	5,019
2022-04-25	41.950	41.950	41.800	41.850	36.521	22,106
2022-04-22	42.100	42.100	41.950	42.050	36.695	10,050
2022-04-21	42.000	42.200	42.000	42.100	36.739	10,000
2022-04-20	41.950	42.000	41.950	42.000	36.651	18,002
2022-04-19	42.000	42.000	41.850	41.850	36.521	12,032
2022-04-18	41.500	42.000	41.400	41.700	36.390	14,403
2022-04-15	41.900	41.900	41.700	41.700	36.390	8,236
2022-04-14	42.000	42.000	41.900	41.900	36.564	10,058
2022-04-13	41.650	42.050	41.600	42.050	36.695	21,000
2022-04-12	41.650	41.850	41.550	41.650	36.346	29,000
2022-04-11	41.700	42.050	41.700	41.850	36.521	27,210
2022-04-08	41.950	41.950	41.650	41.700	36.390	16,476
2022-04-07	42.050	42.200	41.800	41.950	36.608	31,248
2022-04-06	42.150	42.200	42.100	42.100	36.739	15,138
2022-04-01	42.000	42.150	42.000	42.150	36.782	27,000
2022-03-31	42.000	42.150	42.000	42.150	36.782	5,060
2022-03-30	41.900	42.200	41.900	42.000	36.651	19,023
2022-03-29	41.800	41.900	41.800	41.900	36.564	26,000
2022-03-28	41.800	41.800	41.750	41.800	36.477	22,000
2022-03-25	42.150	42.150	41.950	41.950	36.608	19,010
2022-03-24	42.000	42.400	41.950	42.000	36.651	72,000
2022-03-23	41.950	42.100	41.900	42.000	36.651	25,020
2022-03-22	42.100	42.100	41.700	42.000	36.651	18,320
2022-03-21	42.100	42.100	42.000	42.100	36.739	18,006
2022-03-18	41.900	42.100	41.900	42.000	36.651	15,000
2022-03-17	42.200	42.300	42.000	42.000	36.651	17,008
2022-03-16	41.800	42.300	41.600	42.000	36.651	28,360
2022-03-15	42.100	42.300	41.750	41.750	36.433	22,094
2022-03-14	41.850	42.400	41.850	42.100	36.739	32,002
2022-03-11	41.200	42.000	41.200	41.850	36.521	67,023
2022-03-10	40.800	41.500	40.800	41.050	35.822	41,243
2022-03-09	40.700	41.050	40.500	40.900	35.692	73,000
2022-03-08	40.750	40.750	40.200	40.200	35.081	58,010
2022-03-07	40.800	40.850	40.600	40.650	35.473	50,167
2022-03-04	41.100	41.100	40.900	41.100	35.866	22,000
2022-03-03	41.000	41.100	41.000	41.100	35.866	13,000
2022-03-02	40.950	40.950	40.800	40.850	35.648	6,000
2022-03-01	40.800	41.000	40.800	40.950	35.735	22,000
2022-02-25	40.800	41.250	40.800	40.850	35.648	37,000
2022-02-24	40.800	40.950	40.800	40.800	35.604	24,114
2022-02-23	40.700	40.900	40.700	40.900	35.692	6,038
2022-02-22	41.000	41.000	40.800	40.850	35.648	20,100
2022-02-21	40.950	41.100	40.900	41.100	35.866	10,050
2022-02-18	41.000	41.300	41.000	41.100	35.866	5,000
2022-02-17	41.100	41.250	41.100	41.100	35.866	13,100
2022-02-16	41.100	41.300	40.900	41.100	35.866	14,000
2022-02-15	40.900	40.900	40.900	40.900	35.692	14,000
2022-02-14	41.000	41.000	40.700	40.900	35.692	25,152
2022-02-11	41.450	41.500	41.300	41.300	36.041	19,774
2022-02-10	41.400	41.650	41.400	41.600	36.302	24,202
2022-02-09	41.300	41.300	41.150	41.300	36.041	21,050
2022-02-08	41.000	41.250	41.000	41.100	35.866	15,110
2022-02-07	40.500	40.950	40.500	40.950	35.735	11,084
2022-01-26	40.850	40.900	40.450	40.450	35.299	38,003

← NewerPage 19 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.