Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.650	18.650	18.650	18.650	18.650	1,000
2025-02-03	18.400	18.600	18.400	18.550	18.550	9,000
2025-01-22	18.500	18.500	18.500	18.500	18.500	0
2025-01-21	18.400	18.500	18.400	18.500	18.500	17,000
2025-01-20	18.500	18.500	18.050	18.400	18.400	29,000
2025-01-17	18.150	18.500	18.050	18.500	18.500	19,000
2025-01-16	18.500	18.950	18.500	18.500	18.500	11,000
2025-01-15	18.450	18.700	18.450	18.550	18.550	27,000
2025-01-14	19.100	19.100	18.650	19.000	19.000	41,000
2025-01-13	20.100	20.100	18.900	19.150	19.150	51,000
2025-01-10	20.100	20.100	20.100	20.100	20.100	0
2025-01-09	20.500	20.500	20.050	20.100	20.100	9,000
2025-01-08	19.800	20.000	19.800	20.000	20.000	22,000
2025-01-07	19.850	20.050	19.800	20.050	20.050	11,000
2025-01-06	20.500	20.600	19.500	19.800	19.800	79,000
2025-01-03	21.050	21.100	20.850	20.850	20.850	25,000
2025-01-02	21.400	21.400	21.300	21.300	21.300	17,000
2024-12-31	21.400	21.700	21.400	21.700	21.700	4,000
2024-12-30	21.700	21.800	21.700	21.800	21.800	14,000
2024-12-27	21.800	21.800	21.700	21.750	21.750	8,000
2024-12-26	21.500	21.900	21.500	21.800	21.800	28,000
2024-12-25	21.700	21.900	21.700	21.900	21.900	8,000
2024-12-24	21.800	21.950	21.500	21.950	21.950	12,000
2024-12-23	21.900	21.900	21.600	21.900	21.900	6,000
2024-12-20	21.750	21.900	21.500	21.900	21.900	7,000
2024-12-19	21.700	21.900	21.500	21.900	21.900	12,000
2024-12-18	21.950	22.000	21.900	22.000	22.000	14,000
2024-12-17	22.000	22.000	21.700	22.000	22.000	14,000
2024-12-16	22.500	22.500	21.850	22.000	22.000	80,000
2024-12-13	22.850	23.200	22.650	23.200	23.200	9,000
2024-12-12	23.300	23.300	22.950	23.200	23.200	4,000
2024-12-11	23.000	23.300	22.800	23.300	23.300	22,000
2024-12-10	23.000	23.250	23.000	23.250	23.250	25,000
2024-12-09	23.600	23.600	23.100	23.550	23.550	14,000
2024-12-06	23.900	23.900	23.600	23.900	23.900	5,000
2024-12-05	23.900	24.000	23.900	23.900	23.900	12,000
2024-12-04	23.800	23.900	23.800	23.900	23.900	2,000
2024-12-03	24.000	24.000	23.800	23.950	23.950	5,000
2024-12-02	23.500	24.000	23.500	24.000	24.000	7,000
2024-11-29	23.000	23.950	23.000	23.700	23.700	16,000
2024-11-28	23.050	23.050	22.700	22.900	22.900	33,000
2024-11-27	23.600	23.750	23.500	23.650	23.650	8,000
2024-11-26	23.700	23.800	23.550	23.800	23.800	8,000
2024-11-25	23.750	23.800	23.700	23.800	23.800	3,000
2024-11-22	23.950	23.950	23.900	23.950	23.950	7,000
2024-11-21	23.600	23.950	23.600	23.950	23.950	3,000
2024-11-20	24.100	24.100	23.850	23.950	23.950	10,063
2024-11-19	24.100	24.100	24.100	24.100	24.100	2,000
2024-11-18	24.400	24.400	24.050	24.050	24.050	32,000
2024-11-15	25.300	25.300	24.250	24.400	24.400	23,000
2024-11-14	24.450	24.500	24.250	24.500	24.500	20,000
2024-11-13	24.250	24.600	24.200	24.600	24.600	28,000
2024-11-12	25.000	26.650	24.250	24.250	24.250	442,000
2024-11-11	24.150	24.250	24.150	24.250	24.250	8,000
2024-11-08	24.450	24.450	24.050	24.200	24.200	21,000
2024-11-07	24.500	24.600	24.500	24.600	24.600	9,000
2024-11-06	24.550	24.550	24.300	24.500	24.500	17,000
2024-11-05	24.950	24.950	24.500	24.800	24.800	28,000
2024-11-04	25.050	25.050	24.850	24.950	24.950	8,000
2024-11-01	24.500	25.100	24.450	25.100	25.100	18,000

← NewerPage 8 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.