Kintech Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	24.750	24.750	24.750	24.750	24.750	0
2024-10-30	25.000	25.000	24.650	24.750	24.750	60,000
2024-10-29	24.350	26.200	24.350	24.850	24.850	295,000
2024-10-28	24.400	24.400	24.350	24.350	24.350	8,000
2024-10-25	24.400	24.650	24.400	24.450	24.450	14,000
2024-10-24	24.600	24.600	24.550	24.550	24.550	13,000
2024-10-23	24.500	24.600	24.500	24.600	24.600	15,000
2024-10-22	24.650	24.750	24.500	24.750	24.750	13,000
2024-10-21	24.200	24.600	24.200	24.600	24.600	7,000
2024-10-18	24.700	24.700	24.550	24.600	24.600	17,000
2024-10-17	25.600	25.600	24.700	25.000	25.000	19,000
2024-10-16	24.400	24.550	24.400	24.550	24.550	10,000
2024-10-15	24.200	24.650	24.100	24.500	24.500	21,000
2024-10-14	24.650	24.650	24.350	24.400	24.400	43,000
2024-10-11	24.700	25.150	24.550	25.150	25.150	25,000
2024-10-09	24.750	24.750	24.650	24.700	24.700	9,000
2024-10-08	24.900	24.900	24.600	24.700	24.700	47,000
2024-10-07	24.500	26.600	24.500	24.900	24.900	504,000
2024-10-04	24.200	24.200	24.200	24.200	24.200	4,000
2024-10-03	24.200	24.200	24.200	24.200	24.200	0
2024-10-02	24.200	24.200	24.200	24.200	24.200	0
2024-10-01	24.500	24.500	24.050	24.200	24.200	53,000
2024-09-30	24.500	24.600	24.500	24.600	24.600	5,000
2024-09-27	24.500	25.050	24.500	24.700	24.700	30,000
2024-09-26	24.500	24.900	24.500	24.500	24.500	32,000
2024-09-25	24.900	24.950	24.500	24.500	24.500	28,000
2024-09-24	25.500	25.500	24.550	24.800	24.800	100,000
2024-09-23	24.450	26.650	24.450	25.500	25.500	398,000
2024-09-20	24.300	24.300	24.200	24.250	24.250	18,000
2024-09-19	24.050	24.200	24.000	24.200	24.200	17,000
2024-09-18	24.400	24.400	24.000	24.000	24.000	18,000
2024-09-16	24.050	24.200	24.000	24.150	24.150	28,000
2024-09-13	24.000	24.050	23.850	23.900	23.900	20,000
2024-09-12	23.850	24.050	23.750	23.850	23.850	26,000
2024-09-11	23.850	24.950	23.700	23.700	23.700	44,000
2024-09-10	24.000	24.050	23.600	23.650	23.650	45,000
2024-09-09	24.650	24.750	23.750	23.900	23.900	129,000
2024-09-06	24.050	26.450	24.050	25.100	25.100	436,000
2024-09-05	24.200	24.300	24.050	24.050	24.050	24,000
2024-09-04	23.750	24.550	23.550	24.050	24.050	46,000
2024-09-03	25.100	25.100	24.800	24.900	24.900	79,000
2024-09-02	25.650	25.650	25.050	25.050	25.050	41,000
2024-08-30	26.000	26.700	25.100	25.200	25.200	174,000
2024-08-29	25.550	26.700	25.550	25.700	25.700	102,000
2024-08-28	25.950	26.100	25.350	26.100	26.100	181,000
2024-08-27	28.000	28.000	25.450	25.800	25.800	695,000
2024-08-26	25.450	27.100	25.050	27.100	27.100	1,138,000
2024-08-23	22.300	24.650	22.300	24.650	24.650	368,000
2024-08-22	22.150	22.650	22.150	22.450	22.450	22,000
2024-08-21	22.500	22.500	22.150	22.150	22.150	22,000
2024-08-20	22.300	22.600	22.300	22.500	22.500	6,000
2024-08-19	22.400	22.700	22.400	22.600	22.600	9,000
2024-08-16	22.550	23.100	22.550	23.000	23.000	26,000
2024-08-15	22.300	22.750	22.300	22.750	22.750	8,000
2024-08-14	22.350	22.800	22.200	22.550	22.550	16,000
2024-08-13	22.650	22.950	22.650	22.800	22.800	26,000
2024-08-12	22.350	22.950	22.350	22.750	22.750	13,000
2024-08-09	22.600	22.600	22.100	22.300	22.300	7,000
2024-08-08	22.250	22.300	21.950	21.950	21.950	20,000
2024-08-07	22.200	22.400	22.200	22.350	22.350	31,000

← NewerPage 9 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.