Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	40.900	40.900	40.450	40.500	35.343	43,171
2022-01-24	40.600	40.900	40.550	40.900	35.692	14,000
2022-01-21	40.900	40.900	40.600	40.750	35.561	11,000
2022-01-20	40.800	40.900	40.400	40.900	35.692	13,000
2022-01-19	41.000	41.000	40.900	40.900	35.692	4,081
2022-01-18	40.950	41.000	40.950	41.000	35.779	28,080
2022-01-17	40.900	41.000	40.900	40.950	35.735	39,002
2022-01-14	40.900	40.950	40.800	40.900	35.692	21,101
2022-01-13	40.900	41.000	40.900	40.900	35.692	13,080
2022-01-12	40.900	41.000	40.600	40.900	35.692	33,052
2022-01-11	40.500	40.900	40.500	40.900	35.692	22,683
2022-01-10	40.600	40.700	40.400	40.500	35.343	57,000
2022-01-07	41.000	41.000	40.600	40.750	35.561	16,030
2022-01-06	40.850	41.000	40.850	41.000	35.779	13,038
2022-01-05	40.950	40.950	40.750	40.950	35.735	28,200
2022-01-04	40.850	41.050	40.850	40.950	35.735	17,247
2022-01-03	40.900	41.000	40.800	40.850	35.648	23,230
2021-12-30	41.150	41.150	40.600	40.900	35.692	23,160
2021-12-29	40.650	40.700	40.500	40.500	35.343	31,000
2021-12-28	40.800	40.800	40.650	40.650	35.473	16,260
2021-12-27	40.900	40.900	40.750	40.750	35.561	15,175
2021-12-24	40.650	40.700	40.550	40.700	35.517	18,454
2021-12-23	40.400	40.750	40.400	40.700	35.517	7,492
2021-12-22	40.250	40.600	40.250	40.300	35.168	25,000
2021-12-21	40.650	40.700	40.300	40.300	35.168	14,168
2021-12-20	40.200	40.300	40.200	40.250	35.124	23,339
2021-12-17	40.550	40.700	40.150	40.200	35.081	29,000
2021-12-16	40.750	40.750	40.600	40.600	35.430	7,072
2021-12-15	40.050	40.450	40.050	40.450	35.299	5,248
2021-12-14	40.600	40.600	40.300	40.300	35.168	16,059
2021-12-13	40.600	40.600	40.100	40.600	35.430	33,424
2021-12-10	40.750	40.850	40.500	40.650	35.473	16,000
2021-12-09	41.050	41.250	40.600	40.750	35.561	21,200
2021-12-08	40.600	40.900	40.400	40.900	35.692	13,000
2021-12-07	40.600	40.650	40.500	40.600	35.430	7,205
2021-12-06	40.600	40.650	40.550	40.600	35.430	8,000
2021-12-03	40.600	40.600	40.550	40.550	35.386	10,050
2021-12-02	40.300	40.600	40.250	40.600	35.430	12,100
2021-12-01	40.500	40.550	40.500	40.550	35.386	6,000
2021-11-30	40.350	40.500	40.350	40.500	35.343	4,000
2021-11-29	40.050	40.350	40.050	40.350	35.212	9,000
2021-11-26	40.650	40.700	40.650	40.700	35.517	8,300
2021-11-25	40.650	40.650	40.650	40.650	35.473	13,131
2021-11-24	40.700	40.700	40.650	40.650	35.473	6,023
2021-11-23	40.800	40.800	40.650	40.650	35.473	18,045
2021-11-22	40.750	40.850	40.750	40.800	35.604	14,012
2021-11-19	40.750	40.850	40.750	40.750	35.561	25,000
2021-11-18	40.500	40.800	40.500	40.750	35.561	16,001
2021-11-17	40.350	40.550	40.300	40.300	35.168	26,066
2021-11-16	40.400	40.550	40.150	40.350	35.212	34,500
2021-11-15	40.400	40.550	40.350	40.400	35.255	101,000
2021-11-12	40.500	40.500	40.350	40.350	35.212	51,200
2021-11-11	40.400	40.400	40.400	40.400	35.255	29,189
2021-11-10	40.450	40.450	40.350	40.400	35.255	40,033
2021-11-09	40.700	40.800	40.450	40.450	35.299	30,003
2021-11-08	40.350	40.450	40.350	40.450	35.299	7,250
2021-11-05	40.400	40.450	40.350	40.450	35.299	19,187
2021-11-04	40.500	40.550	40.500	40.500	35.343	14,588
2021-11-03	40.600	40.600	40.500	40.550	35.386	6,025
2021-11-02	40.450	40.700	40.450	40.500	35.343	12,025

← NewerPage 20 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.