Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.500	19.500	19.500	19.500	19.500	0
2026-07-21	18.600	19.500	18.600	19.500	19.500	2,000
2026-07-20	18.500	18.800	18.200	18.300	18.300	11,000
2026-07-17	19.350	19.350	18.650	18.700	18.700	14,000
2026-07-16	19.400	19.900	19.250	19.900	19.900	4,000
2026-07-15	19.500	19.550	19.250	19.250	19.250	7,000
2026-07-14	19.300	19.600	18.100	19.600	19.600	25,006
2026-07-13	19.950	19.950	19.500	19.500	19.500	24,000
2026-07-10	19.750	19.750	19.750	19.750	19.750	0
2026-07-09	19.500	19.750	19.300	19.750	19.750	6,049
2026-07-08	19.350	19.600	19.150	19.150	19.150	13,500
2026-07-07	19.250	19.400	19.200	19.200	19.200	10,000
2026-07-06	19.500	19.550	19.400	19.500	19.500	22,030
2026-07-03	19.950	19.950	19.200	19.900	19.900	28,000
2026-07-02	20.100	20.100	20.100	20.100	20.100	6,000
2026-07-01	20.000	20.100	19.600	20.100	20.100	18,000
2026-06-30	20.000	20.050	19.850	19.950	19.950	24,467
2026-06-29	20.050	20.050	19.200	20.000	20.000	45,100
2026-06-26	20.050	20.050	18.800	20.050	20.050	23,000
2026-06-25	20.000	20.500	20.000	20.400	20.400	38,000
2026-06-24	20.400	20.500	20.400	20.500	20.500	11,000
2026-06-23	20.700	20.700	20.600	20.600	20.600	3,000
2026-06-22	20.500	21.200	20.400	20.950	20.950	12,000
2026-06-18	20.650	20.700	20.400	20.700	20.700	7,001
2026-06-17	20.350	20.650	20.350	20.650	20.650	6,000
2026-06-16	20.600	20.950	20.600	20.650	20.650	20,000
2026-06-15	20.850	21.000	20.500	20.750	20.750	50,000
2026-06-12	21.000	21.100	20.350	20.850	20.850	59,001
2026-06-11	21.300	21.300	20.700	20.900	20.900	21,000
2026-06-10	21.900	22.000	21.500	21.500	21.500	67,036
2026-06-09	20.850	21.600	20.850	21.300	21.300	39,000
2026-06-08	20.750	21.500	20.750	20.750	20.750	43,001
2026-06-05	21.050	21.100	20.750	21.050	21.050	48,000
2026-06-04	21.200	21.200	20.900	21.050	21.050	17,000
2026-06-03	21.000	21.500	21.000	21.200	21.200	21,100
2026-06-02	22.650	22.650	21.000	21.150	21.150	41,000
2026-06-01	20.400	21.000	20.350	20.750	20.750	31,000
2026-05-29	20.900	21.400	20.550	20.900	20.900	27,000
2026-05-28	20.650	21.300	20.550	21.050	21.050	74,000
2026-05-27	21.200	21.400	20.600	21.200	21.200	17,000
2026-05-26	21.200	21.400	21.100	21.400	21.400	17,000
2026-05-25	21.050	21.500	20.750	21.450	21.450	44,050
2026-05-22	20.600	22.000	20.600	21.050	21.050	56,039
2026-05-21	21.050	21.050	20.500	21.050	21.050	37,250
2026-05-20	21.150	21.150	20.700	21.050	21.050	26,006
2026-05-19	21.150	21.200	21.150	21.150	21.150	9,000
2026-05-18	21.100	21.200	21.100	21.150	21.150	15,000
2026-05-15	21.250	21.250	21.050	21.150	21.150	38,000
2026-05-14	22.350	22.350	21.000	21.500	21.500	252,000
2026-05-13	20.550	22.650	20.500	22.400	22.400	651,743
2026-05-12	20.500	20.600	20.450	20.600	20.600	75,000
2026-05-11	20.250	20.500	20.250	20.450	20.450	57,000
2026-05-08	20.150	20.150	20.050	20.100	20.100	32,001
2026-05-07	20.350	20.350	20.000	20.150	20.150	51,000
2026-05-06	20.350	20.700	20.350	20.350	20.350	32,041
2026-05-05	20.500	20.500	20.450	20.450	20.450	33,050
2026-05-04	20.500	20.700	20.500	20.500	20.500	71,000
2026-04-30	20.450	20.450	20.450	20.450	20.450	10,000
2026-04-29	20.400	20.450	20.350	20.450	20.450	9,100
2026-04-28	20.150	20.350	20.150	20.350	20.350	13,000

← NewerPage 2 of 5 · 243 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.