Kintech Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18.350 | 18.700 | 18.300 | 18.550 | 18.550 | 22,000 |
| 2026-10-19 | 18.550 | 18.600 | 18.300 | 18.500 | 18.500 | 19,000 |
| 2026-10-16 | 18.500 | 18.750 | 18.500 | 18.750 | 18.750 | 7,000 |
| 2026-10-15 | 18.600 | 18.900 | 18.200 | 18.650 | 18.650 | 25,000 |
| 2026-10-14 | 18.800 | 18.850 | 18.650 | 18.700 | 18.700 | 29,000 |
| 2026-10-13 | 18.200 | 19.700 | 18.200 | 18.550 | 18.550 | 107,047 |
| 2026-10-12 | 18.500 | 19.600 | 18.250 | 19.600 | 19.600 | 151,001 |
| 2026-10-08 | 17.550 | 17.850 | 17.500 | 17.850 | 17.850 | 17,000 |
| 2026-10-07 | 17.650 | 18.150 | 17.650 | 17.900 | 17.900 | 6,000 |
| 2026-10-06 | 17.700 | 17.700 | 17.250 | 17.600 | 17.600 | 18,000 |
| 2026-10-05 | 17.650 | 18.100 | 17.550 | 18.000 | 18.000 | 27,000 |
| 2026-10-02 | 17.500 | 17.800 | 17.450 | 17.800 | 17.800 | 12,000 |
| 2026-10-01 | 17.900 | 18.500 | 17.900 | 17.900 | 17.900 | 12,000 |
| 2026-09-30 | 17.550 | 17.950 | 17.500 | 17.900 | 17.900 | 21,000 |
| 2026-09-29 | 17.800 | 17.800 | 17.250 | 17.750 | 17.750 | 9,120 |
| 2026-09-24 | 18.000 | 18.000 | 17.700 | 17.800 | 17.800 | 21,000 |
| 2026-09-23 | 17.000 | 17.400 | 17.000 | 17.400 | 17.400 | 8,060 |
| 2026-09-22 | 17.300 | 17.750 | 17.300 | 17.450 | 17.450 | 9,000 |
| 2026-09-21 | 17.300 | 17.300 | 17.000 | 17.250 | 17.250 | 13,000 |
| 2026-09-18 | 16.800 | 17.550 | 16.700 | 17.550 | 17.550 | 13,122 |
| 2026-09-17 | 16.650 | 17.400 | 16.650 | 17.100 | 17.100 | 9,000 |
| 2026-09-16 | 16.700 | 17.350 | 16.650 | 17.300 | 17.300 | 12,057 |
| 2026-09-15 | 16.450 | 17.300 | 16.450 | 16.800 | 16.800 | 9,000 |
| 2026-09-14 | 17.000 | 17.850 | 16.500 | 17.500 | 17.500 | 37,300 |
| 2026-09-11 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 1,722 |
| 2026-09-10 | 17.500 | 17.750 | 17.200 | 17.750 | 17.750 | 17,061 |
| 2026-09-09 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 6,000 |
| 2026-09-08 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2026-09-07 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1,000 |
| 2026-09-04 | 17.300 | 17.750 | 17.300 | 17.750 | 17.750 | 5,000 |
| 2026-09-03 | 17.700 | 17.800 | 17.700 | 17.800 | 17.800 | 6,010 |
| 2026-09-02 | 17.850 | 17.900 | 17.850 | 17.900 | 17.900 | 6,000 |
| 2026-09-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-08-31 | 18.000 | 18.050 | 17.500 | 18.000 | 18.000 | 13,000 |
| 2026-08-28 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 1,377 |
| 2026-08-27 | 17.700 | 18.050 | 17.700 | 18.050 | 18.050 | 9,055 |
| 2026-08-26 | 17.150 | 17.750 | 17.100 | 17.750 | 17.750 | 9,056 |
| 2026-08-25 | 17.700 | 17.700 | 17.250 | 17.700 | 17.700 | 5,056 |
| 2026-08-24 | 17.500 | 18.100 | 17.500 | 17.700 | 17.700 | 11,000 |
| 2026-08-21 | 17.200 | 17.400 | 17.200 | 17.400 | 17.400 | 7,000 |
| 2026-08-20 | 16.850 | 17.400 | 16.850 | 17.400 | 17.400 | 2,000 |
| 2026-08-19 | 16.900 | 17.250 | 16.900 | 17.100 | 17.100 | 4,000 |
| 2026-08-18 | 17.050 | 17.050 | 16.900 | 17.050 | 17.050 | 6,000 |
| 2026-08-17 | 17.100 | 17.150 | 17.050 | 17.050 | 17.050 | 14,000 |
| 2026-08-14 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 2,000 |
| 2026-08-13 | 17.000 | 17.850 | 16.850 | 17.700 | 17.700 | 22,000 |
| 2026-08-12 | 17.500 | 17.750 | 17.200 | 17.450 | 17.450 | 14,000 |
| 2026-08-11 | 17.400 | 17.400 | 17.300 | 17.300 | 17.300 | 12,000 |
| 2026-08-10 | 16.900 | 17.500 | 16.800 | 17.050 | 17.050 | 17,000 |
| 2026-08-07 | 17.150 | 17.500 | 16.900 | 17.100 | 17.100 | 10,099 |
| 2026-08-06 | 17.650 | 18.050 | 16.500 | 17.300 | 17.300 | 69,000 |
| 2026-08-05 | 17.950 | 18.350 | 17.500 | 17.750 | 17.750 | 26,000 |
| 2026-08-04 | 18.300 | 18.300 | 18.000 | 18.250 | 18.250 | 5,000 |
| 2026-08-03 | 18.000 | 18.600 | 17.350 | 18.250 | 18.250 | 60,122 |
| 2026-07-31 | 18.500 | 18.850 | 18.000 | 18.350 | 18.350 | 49,000 |
| 2026-07-30 | 18.600 | 19.000 | 18.000 | 19.000 | 19.000 | 25,100 |
| 2026-07-29 | 18.500 | 19.250 | 18.500 | 19.250 | 19.250 | 7,106 |
| 2026-07-28 | 18.500 | 19.100 | 18.500 | 19.100 | 19.100 | 6,000 |
| 2026-07-27 | 18.500 | 19.350 | 18.400 | 19.350 | 19.350 | 11,000 |
| 2026-07-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
Page 1 of 3 · 127 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.