Kinsus Interconnect Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,025.00 | 1,065.00 | 976.00 | 986.00 | 986.00 | 19,585,295 |
| 2026-10-21 | 995.00 | 1,035.00 | 981.00 | 1,010.00 | 1,010.00 | 21,349,038 |
| 2026-10-20 | 977.00 | 1,010.00 | 941.00 | 945.00 | 945.00 | 12,602,480 |
| 2026-10-19 | 969.00 | 990.00 | 950.00 | 982.00 | 982.00 | 12,606,503 |
| 2026-10-16 | 1,000.00 | 1,045.00 | 988.00 | 1,000.00 | 1,000.00 | 14,828,292 |
| 2026-10-15 | 990.00 | 1,005.00 | 968.00 | 979.00 | 979.00 | 12,270,143 |
| 2026-10-14 | 1,050.00 | 1,085.00 | 1,015.00 | 1,050.00 | 1,050.00 | 15,195,161 |
| 2026-10-13 | 1,030.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 8,334,963 |
| 2026-10-12 | 1,055.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 6,465,915 |
| 2026-10-08 | 1,080.00 | 1,095.00 | 1,040.00 | 1,075.00 | 1,075.00 | 7,026,647 |
| 2026-10-07 | 1,085.00 | 1,145.00 | 1,085.00 | 1,100.00 | 1,100.00 | 12,923,584 |
| 2026-10-06 | 1,095.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | 9,746,438 |
| 2026-10-05 | 1,055.00 | 1,150.00 | 1,030.00 | 1,095.00 | 1,095.00 | 29,513,825 |
| 2026-10-02 | 1,010.00 | 1,070.00 | 1,005.00 | 1,050.00 | 1,050.00 | 18,223,375 |
| 2026-10-01 | 976.00 | 1,020.00 | 964.00 | 1,010.00 | 1,010.00 | 31,407,842 |
| 2026-09-30 | 961.00 | 972.00 | 937.00 | 970.00 | 970.00 | 20,983,501 |
| 2026-09-29 | 960.00 | 969.00 | 939.00 | 955.00 | 955.00 | 14,863,343 |
| 2026-09-24 | 938.00 | 996.00 | 929.00 | 962.00 | 962.00 | 41,339,474 |
| 2026-09-23 | 905.00 | 922.00 | 881.00 | 906.00 | 906.00 | 29,255,203 |
| 2026-09-22 | 875.00 | 909.00 | 875.00 | 909.00 | 909.00 | 25,958,344 |
| 2026-09-21 | 849.00 | 878.00 | 824.00 | 827.00 | 827.00 | 22,566,485 |
| 2026-09-18 | 828.00 | 850.00 | 815.00 | 832.00 | 832.00 | 16,244,373 |
| 2026-09-17 | 825.00 | 835.00 | 785.00 | 805.00 | 805.00 | 15,114,312 |
| 2026-09-16 | 810.00 | 832.00 | 792.00 | 820.00 | 820.00 | 10,656,506 |
| 2026-09-15 | 795.00 | 822.00 | 791.00 | 795.00 | 795.00 | 7,341,844 |
| 2026-09-14 | 795.00 | 810.00 | 784.00 | 798.00 | 798.00 | 10,792,063 |
| 2026-09-11 | 811.00 | 833.00 | 806.00 | 822.00 | 822.00 | 8,089,365 |
| 2026-09-10 | 800.00 | 835.00 | 792.00 | 827.00 | 827.00 | 13,330,544 |
| 2026-09-09 | 812.00 | 835.00 | 805.00 | 812.00 | 812.00 | 14,852,654 |
| 2026-09-08 | 822.00 | 832.00 | 792.00 | 800.00 | 800.00 | 10,530,137 |
| 2026-09-07 | 819.00 | 831.00 | 805.00 | 813.00 | 813.00 | 16,447,638 |
| 2026-09-04 | 797.00 | 828.00 | 766.00 | 819.00 | 819.00 | 19,191,262 |
| 2026-09-03 | 867.00 | 882.00 | 775.00 | 775.00 | 775.00 | 25,238,351 |
| 2026-09-02 | 850.00 | 864.00 | 837.00 | 847.00 | 847.00 | 14,353,244 |
| 2026-09-01 | 838.00 | 900.00 | 835.00 | 874.00 | 874.00 | 35,174,162 |
| 2026-08-31 | 844.00 | 899.00 | 810.00 | 819.00 | 819.00 | 30,412,709 |
| 2026-08-28 | 929.00 | 933.00 | 867.00 | 899.00 | 899.00 | 20,757,082 |
| 2026-08-27 | 920.00 | 960.00 | 905.00 | 914.00 | 914.00 | 31,201,349 |
| 2026-08-26 | 820.00 | 881.00 | 812.00 | 881.00 | 881.00 | 22,666,605 |
| 2026-08-25 | 783.00 | 837.00 | 766.00 | 835.00 | 835.00 | 11,084,758 |
| 2026-08-24 | 814.00 | 842.00 | 791.00 | 794.00 | 794.00 | 11,294,961 |
| 2026-08-21 | 842.00 | 842.00 | 792.00 | 811.00 | 811.00 | 16,673,375 |
| 2026-08-20 | 871.00 | 880.00 | 818.00 | 851.00 | 851.00 | 16,549,002 |
| 2026-08-19 | 834.00 | 902.00 | 832.00 | 849.00 | 849.00 | 20,519,989 |
| 2026-08-18 | 917.00 | 937.00 | 861.00 | 865.00 | 865.00 | 26,226,410 |
| 2026-08-17 | 896.00 | 932.00 | 881.00 | 905.00 | 905.00 | 37,348,252 |
| 2026-08-14 | 841.00 | 862.00 | 840.00 | 862.00 | 862.00 | 4,039,548 |
| 2026-08-13 | 866.00 | 872.00 | 813.00 | 851.00 | 851.00 | 4,295,428 |
| 2026-08-12 | 847.00 | 864.00 | 827.00 | 858.00 | 858.00 | 3,299,201 |
| 2026-08-11 | 820.00 | 844.00 | 807.00 | 842.00 | 842.00 | 2,830,989 |
| 2026-08-10 | 823.00 | 849.00 | 811.00 | 836.00 | 836.00 | 3,478,306 |
| 2026-08-07 | 848.00 | 854.00 | 808.00 | 823.00 | 823.00 | 15,741,190 |
| 2026-08-06 | 816.00 | 853.00 | 801.00 | 853.00 | 853.00 | 22,753,358 |
| 2026-08-05 | 843.00 | 843.00 | 812.00 | 828.00 | 828.00 | 31,599,662 |
| 2026-08-04 | 755.00 | 767.00 | 754.00 | 767.00 | 767.00 | 5,665,599 |
| 2026-08-03 | 695.00 | 698.00 | 694.00 | 698.00 | 698.00 | 4,119,065 |
| 2026-07-31 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,310,802 |
| 2026-07-30 | 550.00 | 633.00 | 541.00 | 578.00 | 578.00 | 29,625,105 |
| 2026-07-29 | 650.00 | 650.00 | 576.00 | 576.00 | 576.00 | 15,449,522 |
| 2026-07-28 | 650.00 | 700.00 | 639.00 | 639.00 | 639.00 | 18,935,907 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 6.4756 TWD |
| 2022-07-28 | 4.5000 TWD |
| 2021-08-19 | 1.0000 TWD |
| 2020-08-21 | 1.0004 TWD |
| 2019-08-21 | 1.4991 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.