Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.500	20.500	19.850	20.000	20.000	96,000
2025-10-22	21.900	22.650	20.150	20.550	20.550	758,001
2025-10-21	18.900	20.750	18.900	20.750	20.750	467,001
2025-10-20	18.850	19.000	18.800	18.900	18.900	58,000
2025-10-17	18.900	18.900	18.850	18.850	18.850	19,000
2025-10-16	19.000	19.050	18.800	19.000	19.000	30,000
2025-10-15	18.850	18.850	18.650	18.800	18.800	15,000
2025-10-14	19.000	19.000	18.800	18.850	18.850	38,000
2025-10-13	18.750	18.800	18.750	18.800	18.800	23,000
2025-10-09	18.800	18.850	18.800	18.800	18.800	31,000
2025-10-08	18.650	18.800	18.450	18.800	18.800	28,000
2025-10-07	18.600	18.800	18.600	18.650	18.650	17,017
2025-10-03	18.400	18.600	18.400	18.600	18.600	5,000
2025-10-02	18.800	18.800	18.400	18.400	18.400	6,018
2025-10-01	18.250	18.450	18.250	18.400	18.400	31,000
2025-09-30	18.500	18.500	18.450	18.450	18.450	7,000
2025-09-29	18.500	18.500	18.500	18.500	18.500	0
2025-09-26	18.250	18.500	18.200	18.500	18.500	26,017
2025-09-25	18.600	18.600	18.600	18.600	18.600	5,000
2025-09-24	18.650	18.800	18.100	18.650	18.650	56,002
2025-09-23	18.350	18.650	18.200	18.650	18.650	14,000
2025-09-22	19.750	20.600	18.650	18.650	18.650	453,002
2025-09-19	19.000	19.100	18.600	18.750	18.750	46,500
2025-09-18	19.000	19.400	18.850	18.900	18.900	77,002
2025-09-17	18.200	19.450	18.000	19.000	19.000	132,001
2025-09-16	18.050	18.650	17.950	18.150	18.150	121,000
2025-09-15	17.500	17.800	17.500	17.800	17.800	28,055
2025-09-12	17.950	18.200	17.400	17.600	17.600	148,000
2025-09-11	17.150	18.300	17.000	17.950	17.950	421,029
2025-09-10	16.500	17.000	16.500	16.650	16.650	45,000
2025-09-09	16.450	16.450	16.400	16.450	16.450	8,000
2025-09-08	16.350	16.400	16.100	16.400	16.400	21,000
2025-09-05	16.600	16.600	16.150	16.150	16.150	31,000
2025-09-04	16.300	16.450	16.200	16.250	16.250	10,007
2025-09-03	16.100	16.450	16.100	16.300	16.300	12,000
2025-09-02	16.400	16.400	16.100	16.250	16.250	46,001
2025-09-01	17.550	17.550	16.200	16.400	16.400	170,001
2025-08-29	18.250	18.250	17.300	17.500	17.500	379,000
2025-08-28	18.100	18.700	18.100	18.700	18.700	791,007
2025-08-27	16.800	17.000	16.700	17.000	17.000	30,007
2025-08-26	16.550	16.650	16.550	16.650	16.650	6,007
2025-08-25	16.500	16.700	16.500	16.650	16.650	38,000
2025-08-22	16.500	16.500	16.500	16.500	16.500	0
2025-08-21	16.550	16.550	16.500	16.500	16.500	5,007
2025-08-20	16.600	16.600	16.150	16.500	16.500	16,000
2025-08-19	16.850	16.850	16.550	16.700	16.700	8,000
2025-08-18	16.250	16.500	16.250	16.500	16.500	5,007
2025-08-15	16.600	16.650	16.550	16.550	16.550	7,001
2025-08-14	16.600	16.600	16.600	16.600	16.600	2,007
2025-08-13	16.450	16.600	16.350	16.600	16.600	20,007
2025-08-12	16.950	16.950	16.600	16.700	16.700	14,000
2025-08-11	16.200	16.450	16.100	16.450	16.450	35,007
2025-08-08	17.000	17.000	16.900	16.900	16.900	7,007
2025-08-07	17.000	17.000	16.850	16.900	16.900	21,000
2025-08-06	17.300	17.300	16.950	17.150	17.150	9,007
2025-08-05	17.150	17.250	17.050	17.250	17.250	22,000
2025-08-04	17.200	17.300	17.200	17.300	17.300	5,007
2025-08-01	17.200	17.200	17.200	17.200	17.200	2,143
2025-07-31	17.200	17.200	17.200	17.200	17.200	0
2025-07-30	17.450	17.450	17.050	17.200	17.200	19,007

← NewerPage 5 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.