Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.150	20.350	20.150	20.350	20.350	13,000
2026-04-27	20.150	20.250	20.150	20.150	20.150	30,000
2026-04-24	20.150	20.150	20.150	20.150	20.150	2,000
2026-04-23	20.250	20.250	20.150	20.150	20.150	7,000
2026-04-22	20.200	20.600	20.200	20.250	20.250	122,000
2026-04-21	20.500	20.600	20.200	20.200	20.200	57,071
2026-04-20	20.750	20.750	20.500	20.550	20.550	41,000
2026-04-17	20.800	20.800	20.600	20.700	20.700	61,000
2026-04-16	21.000	21.000	20.850	20.850	20.850	23,000
2026-04-15	21.950	22.000	21.000	21.100	21.100	81,047
2026-04-14	21.400	21.400	20.550	20.550	20.550	49,000
2026-04-13	21.450	21.450	20.400	20.500	20.500	68,200
2026-04-10	19.350	19.800	19.350	19.800	19.800	22,000
2026-04-09	20.300	20.300	19.850	20.000	20.000	11,000
2026-04-08	19.700	19.900	19.700	19.900	19.900	3,000
2026-04-07	19.650	19.700	19.650	19.700	19.700	4,000
2026-04-02	19.650	19.650	19.650	19.650	19.650	0
2026-04-01	19.800	19.950	19.650	19.650	19.650	14,000
2026-03-31	19.800	19.800	19.650	19.650	19.650	7,000
2026-03-30	19.800	19.800	19.500	19.650	19.650	17,000
2026-03-27	19.800	19.850	19.800	19.800	19.800	14,000
2026-03-26	19.850	19.850	19.650	19.800	19.800	212,000
2026-03-25	19.800	19.800	19.800	19.800	19.800	3,000
2026-03-24	19.700	20.000	19.500	20.000	20.000	21,009
2026-03-23	19.100	19.650	19.100	19.650	19.650	9,000
2026-03-20	20.200	20.200	19.900	19.900	19.900	16,034
2026-03-19	19.950	20.200	19.950	20.200	20.200	19,000
2026-03-18	19.900	20.100	19.900	20.000	20.000	42,000
2026-03-17	20.000	20.000	19.850	19.900	19.900	21,000
2026-03-16	20.100	20.100	20.100	20.100	20.100	0
2026-03-13	19.900	20.100	19.900	20.100	20.100	17,015
2026-03-12	20.200	20.200	20.050	20.100	20.100	9,000
2026-03-11	19.850	20.150	19.850	20.150	20.150	12,000
2026-03-10	20.150	20.150	20.050	20.050	20.050	32,000
2026-03-09	20.150	20.200	19.850	20.150	20.150	19,048
2026-03-06	20.250	20.350	20.150	20.350	20.350	33,000
2026-03-05	20.300	20.300	20.250	20.300	20.300	19,000
2026-03-04	20.000	20.300	19.900	20.250	20.250	21,000
2026-03-03	20.600	20.600	20.550	20.600	20.600	6,000
2026-03-02	20.700	20.700	20.650	20.650	20.650	15,000
2026-02-26	21.300	21.300	20.950	21.000	21.000	11,000
2026-02-25	21.000	21.200	21.000	21.200	21.200	19,042
2026-02-24	20.850	21.000	20.850	20.900	20.900	8,000
2026-02-23	20.550	21.000	20.550	20.850	20.850	31,000
2026-02-11	20.350	20.450	20.350	20.350	20.350	23,000
2026-02-10	20.450	20.450	20.350	20.350	20.350	24,000
2026-02-09	20.300	20.600	20.200	20.400	20.400	15,000
2026-02-06	20.500	20.550	20.500	20.550	20.550	10,000
2026-02-05	21.000	21.000	20.700	20.700	20.700	4,000
2026-02-04	20.950	20.950	20.800	20.800	20.800	2,000
2026-02-03	20.350	20.650	20.350	20.350	20.350	29,000
2026-02-02	20.300	20.350	20.300	20.350	20.350	5,000
2026-01-30	21.000	21.050	20.400	20.650	20.650	19,000
2026-01-29	20.950	21.000	20.800	21.000	21.000	28,000
2026-01-28	20.950	21.100	20.900	21.100	21.100	13,000
2026-01-27	21.000	21.750	20.900	21.050	21.050	134,000
2026-01-26	20.600	21.000	20.600	20.650	20.650	29,000
2026-01-23	20.500	20.600	20.100	20.600	20.600	39,000
2026-01-22	21.750	21.750	20.500	20.500	20.500	23,027
2026-01-21	20.450	20.500	20.400	20.400	20.400	23,000

← NewerPage 3 of 5 · 244 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.