Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.000	18.050	17.200	18.050	18.050	20,000
2025-05-02	18.100	18.200	18.100	18.200	18.200	6,000
2025-04-30	18.150	18.150	17.850	18.100	18.100	8,000
2025-04-29	18.400	18.400	17.900	18.150	18.150	14,039
2025-04-28	18.250	18.600	18.250	18.400	18.400	7,000
2025-04-25	18.300	18.300	17.850	18.150	18.150	6,000
2025-04-24	18.350	18.350	18.200	18.200	18.200	2,000
2025-04-23	18.050	18.250	18.050	18.200	18.200	6,000
2025-04-22	17.800	18.150	17.700	18.150	18.150	10,000
2025-04-21	18.450	18.500	17.350	18.150	18.150	17,037
2025-04-18	18.450	19.200	18.450	18.500	18.500	6,000
2025-04-17	18.050	18.550	18.050	18.150	18.150	9,000
2025-04-16	18.350	18.700	18.100	18.100	18.100	6,000
2025-04-15	17.700	18.700	17.700	18.350	18.350	17,000
2025-04-14	16.950	18.300	16.950	18.300	18.300	6,000
2025-04-11	16.150	17.550	15.550	17.550	17.550	17,006
2025-04-10	15.150	16.550	15.150	16.550	16.550	52,000
2025-04-09	16.100	16.100	14.950	15.050	15.050	108,000
2025-04-08	17.150	17.200	16.300	16.600	16.600	83,000
2025-04-07	18.000	18.250	18.000	18.000	18.000	66,000
2025-04-02	20.250	20.250	19.600	19.950	19.950	27,000
2025-04-01	20.350	20.800	20.350	20.500	20.500	25,000
2025-03-31	20.200	20.600	20.000	20.250	20.250	55,000
2025-03-28	20.450	20.950	20.450	20.950	20.950	20,005
2025-03-27	20.700	20.900	20.550	20.900	20.900	9,101
2025-03-26	21.500	21.500	20.850	21.050	21.050	4,000
2025-03-25	21.050	21.300	20.900	20.900	20.900	26,001
2025-03-24	21.400	21.400	20.850	21.050	21.050	23,015
2025-03-21	21.650	21.650	21.350	21.400	21.400	8,000
2025-03-20	21.600	21.750	21.500	21.700	21.700	19,000
2025-03-19	21.400	21.900	21.400	21.900	21.900	23,000
2025-03-18	21.150	23.150	21.150	21.950	21.950	326,000
2025-03-17	21.100	22.000	21.000	21.050	21.050	21,001
2025-03-14	21.400	21.400	20.450	21.000	21.000	54,000
2025-03-13	21.600	21.800	21.500	21.800	21.800	17,000
2025-03-12	22.500	22.500	21.750	21.900	21.900	11,000
2025-03-11	21.400	21.950	21.300	21.950	21.950	14,002
2025-03-10	21.600	21.950	21.300	21.950	21.950	27,000
2025-03-07	22.000	22.000	21.500	21.950	21.950	12,000
2025-03-06	22.600	22.750	21.900	21.950	21.950	49,070
2025-03-05	22.000	22.200	21.850	22.100	22.100	26,000
2025-03-04	21.600	22.050	21.600	22.050	22.050	24,199
2025-03-03	22.250	22.250	21.500	22.250	22.250	26,110
2025-02-27	22.350	22.350	21.600	21.850	21.850	66,050
2025-02-26	23.400	23.450	22.350	22.450	22.450	357,000
2025-02-25	22.000	23.400	22.000	23.400	23.400	377,086
2025-02-24	21.250	21.300	21.200	21.300	21.300	26,000
2025-02-21	21.400	21.400	21.050	21.200	21.200	36,050
2025-02-20	22.000	22.000	21.400	21.400	21.400	219,000
2025-02-19	20.050	22.050	20.050	22.050	22.050	328,000
2025-02-18	20.900	20.900	19.950	20.050	20.050	12,000
2025-02-17	19.950	20.250	19.950	20.000	20.000	13,000
2025-02-14	20.000	20.150	19.800	19.950	19.950	104,000
2025-02-13	19.850	21.150	19.850	21.150	21.150	148,000
2025-02-12	19.350	19.350	19.050	19.250	19.250	21,000
2025-02-11	19.600	19.600	19.600	19.600	19.600	0
2025-02-10	19.550	19.600	19.550	19.600	19.600	3,000
2025-02-07	19.150	19.550	19.150	19.550	19.550	9,000
2025-02-06	18.800	19.150	18.700	19.150	19.150	12,000
2025-02-05	19.000	19.300	18.800	19.050	19.050	18,000

← NewerPage 7 of 21 · 1,212 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.