Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.950	17.950	17.600	17.600	17.600	15,006
2025-07-28	17.700	17.700	17.350	17.600	17.600	24,007
2025-07-25	17.600	18.000	17.350	17.350	17.350	58,000
2025-07-24	17.100	17.350	17.000	17.350	17.350	16,000
2025-07-23	16.850	17.000	16.800	17.000	17.000	24,000
2025-07-22	17.800	17.800	16.800	16.850	16.850	37,000
2025-07-21	16.850	16.850	16.800	16.850	16.850	9,007
2025-07-18	17.000	17.000	16.800	16.850	16.850	21,000
2025-07-17	17.150	17.150	16.900	16.950	16.950	25,007
2025-07-16	17.600	17.650	17.050	17.100	17.100	207,000
2025-07-15	16.900	18.000	16.900	18.000	18.000	196,007
2025-07-14	16.350	16.450	16.300	16.400	16.400	16,000
2025-07-11	16.900	17.000	16.600	16.800	16.800	11,000
2025-07-10	16.650	16.800	16.600	16.700	16.700	11,050
2025-07-09	17.100	17.100	16.700	16.750	16.750	11,000
2025-07-08	16.950	17.200	16.750	17.200	17.200	27,000
2025-07-07	17.000	17.000	17.000	17.000	17.000	2,006
2025-07-04	17.500	17.500	17.500	17.500	17.500	0
2025-07-03	18.000	18.000	17.500	17.500	17.500	13,000
2025-07-02	17.500	17.550	17.500	17.550	17.550	3,000
2025-07-01	17.500	17.500	17.500	17.500	17.500	1,006
2025-06-30	17.650	17.650	17.050	17.400	17.400	30,000
2025-06-27	17.650	17.650	17.650	17.650	17.650	0
2025-06-26	17.200	17.650	17.200	17.650	17.650	6,006
2025-06-25	17.800	17.800	17.400	17.500	17.500	20,000
2025-06-24	19.000	19.000	18.000	18.000	18.000	2,205
2025-06-23	17.600	17.750	17.600	17.750	17.750	7,000
2025-06-20	17.750	17.750	17.750	17.750	17.750	0
2025-06-19	17.850	17.850	17.750	17.750	17.750	5,000
2025-06-18	17.700	17.850	17.700	17.850	17.850	15,000
2025-06-17	17.500	17.700	17.500	17.700	17.700	3,000
2025-06-16	17.700	17.700	17.700	17.700	17.700	2,000
2025-06-13	18.000	18.000	17.650	17.700	17.700	4,000
2025-06-12	18.000	18.150	18.000	18.000	18.000	7,000
2025-06-11	18.100	18.250	18.050	18.100	18.100	7,000
2025-06-10	17.950	18.050	17.900	18.050	18.050	7,000
2025-06-09	17.750	18.000	17.750	18.000	18.000	7,100
2025-06-06	17.750	17.750	17.750	17.750	17.750	2,000
2025-06-05	17.700	17.750	17.700	17.750	17.750	11,000
2025-06-04	18.000	18.000	17.800	17.800	17.800	14,000
2025-06-03	17.900	18.100	17.900	18.000	18.000	18,080
2025-06-02	18.450	18.450	17.950	18.150	18.150	19,000
2025-05-29	17.100	18.150	17.100	18.000	18.000	9,000
2025-05-28	17.850	17.850	17.650	17.700	17.700	15,000
2025-05-27	17.950	18.150	17.800	17.850	17.850	24,001
2025-05-26	18.200	18.250	18.100	18.250	18.250	8,000
2025-05-23	17.800	18.200	17.800	18.200	18.200	4,000
2025-05-22	17.950	17.950	17.950	17.950	17.950	2,000
2025-05-21	18.000	18.000	17.950	17.950	17.950	12,000
2025-05-20	17.750	18.250	17.700	17.900	17.900	8,000
2025-05-19	18.150	18.250	18.000	18.000	18.000	36,000
2025-05-16	18.900	20.050	18.500	18.650	18.650	447,000
2025-05-15	18.400	18.450	17.850	18.250	18.250	18,000
2025-05-14	18.300	18.350	18.000	18.150	18.150	24,010
2025-05-13	18.350	19.500	17.850	18.350	18.350	60,000
2025-05-12	18.000	18.200	18.000	18.200	18.200	23,000
2025-05-09	17.550	17.950	17.550	17.950	17.950	4,000
2025-05-08	18.000	18.000	17.800	17.850	17.850	5,001
2025-05-07	18.200	18.200	18.200	18.200	18.200	0
2025-05-06	17.450	18.200	17.450	18.200	18.200	9,000

← NewerPage 6 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.