Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.850	20.850	20.500	20.500	20.500	49,000
2026-01-19	21.100	21.100	20.800	20.850	20.850	37,200
2026-01-16	21.200	21.600	21.100	21.150	21.150	44,000
2026-01-15	21.250	21.800	21.200	21.200	21.200	49,017
2026-01-14	22.350	22.350	21.250	21.250	21.250	93,050
2026-01-13	21.000	22.200	20.900	21.950	21.950	142,000
2026-01-12	20.900	20.900	20.400	20.900	20.900	80,900
2026-01-09	19.900	20.000	19.850	20.000	20.000	15,000
2026-01-08	19.950	20.000	19.950	19.950	19.950	8,000
2026-01-07	19.900	19.950	19.850	19.900	19.900	54,000
2026-01-06	19.800	20.000	19.800	20.000	20.000	20,278
2026-01-05	20.000	20.000	19.850	20.000	20.000	10,000
2026-01-02	20.050	20.100	20.000	20.000	20.000	12,000
2025-12-31	20.500	20.500	19.950	20.350	20.350	43,000
2025-12-30	19.750	20.000	19.750	20.000	20.000	14,000
2025-12-29	20.500	20.500	20.400	20.400	20.400	5,000
2025-12-26	19.950	20.300	19.950	20.300	20.300	7,000
2025-12-24	20.100	20.350	20.000	20.000	20.000	20,200
2025-12-23	20.350	20.350	19.950	20.350	20.350	36,000
2025-12-22	20.350	20.350	20.350	20.350	20.350	1,000
2025-12-19	20.200	20.600	20.150	20.450	20.450	29,000
2025-12-18	20.550	20.550	20.300	20.550	20.550	15,000
2025-12-17	21.800	21.800	20.500	20.550	20.550	52,000
2025-12-16	20.900	21.000	20.300	20.550	20.550	29,000
2025-12-15	20.200	20.550	20.200	20.500	20.500	37,006
2025-12-12	19.850	20.500	19.750	20.200	20.200	56,000
2025-12-11	19.500	19.800	19.350	19.650	19.650	18,001
2025-12-10	19.400	20.000	19.400	19.550	19.550	25,000
2025-12-09	19.300	19.400	19.300	19.400	19.400	13,000
2025-12-08	19.400	19.400	19.400	19.400	19.400	2,000
2025-12-05	19.500	19.500	19.300	19.350	19.350	13,000
2025-12-04	19.350	19.600	19.350	19.500	19.500	13,000
2025-12-03	19.600	19.700	19.300	19.700	19.700	10,000
2025-12-02	19.300	19.600	19.300	19.600	19.600	19,000
2025-12-01	19.350	19.400	19.250	19.300	19.300	14,000
2025-11-28	19.350	19.450	19.200	19.400	19.400	25,000
2025-11-27	19.300	19.500	19.200	19.500	19.500	12,000
2025-11-26	19.600	20.300	19.250	19.400	19.400	45,100
2025-11-25	19.700	20.500	19.400	19.950	19.950	49,000
2025-11-24	19.350	19.400	19.300	19.400	19.400	6,000
2025-11-21	19.450	19.450	19.050	19.400	19.400	47,000
2025-11-20	19.500	19.600	19.400	19.400	19.400	13,000
2025-11-19	19.550	19.550	19.200	19.400	19.400	15,000
2025-11-18	19.400	19.400	19.100	19.400	19.400	33,000
2025-11-17	19.050	19.400	19.050	19.400	19.400	21,200
2025-11-14	19.100	19.300	19.100	19.300	19.300	27,000
2025-11-13	18.800	19.300	18.750	19.100	19.100	29,002
2025-11-12	18.750	19.100	18.700	19.000	19.000	44,000
2025-11-11	19.850	20.050	18.650	18.950	18.950	259,002
2025-11-10	18.300	18.300	18.200	18.250	18.250	31,226
2025-11-07	18.300	18.700	18.300	18.400	18.400	27,000
2025-11-06	18.300	18.350	18.300	18.300	18.300	24,000
2025-11-05	18.250	18.300	17.800	18.200	18.200	21,000
2025-11-04	18.900	18.900	18.100	18.250	18.250	44,000
2025-11-03	19.100	19.100	19.050	19.050	19.050	15,000
2025-10-31	18.850	19.100	18.850	18.950	18.950	21,001
2025-10-30	19.000	19.000	18.700	18.800	18.800	58,000
2025-10-29	18.950	19.100	18.800	19.050	19.050	40,000
2025-10-28	19.200	19.200	18.900	19.150	19.150	79,000
2025-10-27	19.750	19.750	19.400	19.500	19.500	89,000

← NewerPage 4 of 21 · 1,208 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.