Kinsus Interconnect Technology Corp. (3189.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 95.80 | 96.80 | 95.10 | 95.40 | 95.40 | 2,001,144 |
| 02 May 2024 | 94.60 | 95.30 | 94.20 | 95.20 | 95.20 | 1,261,805 |
| 30 Apr 2024 | 97.00 | 97.00 | 94.00 | 95.30 | 95.30 | 4,924,520 |
| 29 Apr 2024 | 97.10 | 98.10 | 96.90 | 97.90 | 97.90 | 1,567,200 |
| 26 Apr 2024 | 97.20 | 97.40 | 96.40 | 97.00 | 97.00 | 1,025,205 |
| 25 Apr 2024 | 97.50 | 97.90 | 96.30 | 96.80 | 96.80 | 1,124,487 |
| 24 Apr 2024 | 96.20 | 98.70 | 96.10 | 97.10 | 97.10 | 2,732,799 |
| 23 Apr 2024 | 95.30 | 96.90 | 94.80 | 95.30 | 95.30 | 1,234,138 |
| 22 Apr 2024 | 94.40 | 95.50 | 93.80 | 94.50 | 94.50 | 2,247,513 |
| 19 Apr 2024 | 95.40 | 95.90 | 93.00 | 94.00 | 94.00 | 3,880,458 |
| 18 Apr 2024 | 96.90 | 97.00 | 95.80 | 95.80 | 95.80 | 1,724,289 |
| 17 Apr 2024 | 96.60 | 97.70 | 96.20 | 97.50 | 97.50 | 1,871,607 |
| 16 Apr 2024 | 97.00 | 97.00 | 95.20 | 96.00 | 96.00 | 2,953,230 |
| 15 Apr 2024 | 97.80 | 98.20 | 96.60 | 97.20 | 97.20 | 2,569,562 |
| 12 Apr 2024 | 101.50 | 101.50 | 97.60 | 97.80 | 97.80 | 3,504,438 |
| 11 Apr 2024 | 99.70 | 101.00 | 99.30 | 101.00 | 101.00 | 1,913,187 |
| 10 Apr 2024 | 101.00 | 101.50 | 99.70 | 99.70 | 99.70 | 2,000,501 |
| 09 Apr 2024 | 101.00 | 101.50 | 99.70 | 101.00 | 101.00 | 1,537,570 |
| 08 Apr 2024 | 102.00 | 102.00 | 99.50 | 101.00 | 101.00 | 2,902,156 |
| 03 Apr 2024 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 1,920,334 |
| 02 Apr 2024 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | 2,773,734 |
| 01 Apr 2024 | 99.40 | 102.00 | 99.40 | 101.50 | 101.50 | 2,072,581 |
| 29 Mar 2024 | 99.10 | 100.50 | 98.40 | 98.70 | 98.70 | 1,246,000 |
| 28 Mar 2024 | 99.50 | 99.60 | 98.60 | 98.90 | 98.90 | 1,949,794 |
| 27 Mar 2024 | 100.00 | 100.50 | 98.20 | 99.40 | 99.40 | 3,989,024 |
| 26 Mar 2024 | 102.00 | 102.50 | 99.70 | 99.70 | 99.70 | 2,903,540 |
| 25 Mar 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,421,510 |
| 22 Mar 2024 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 3,724,250 |
| 21 Mar 2024 | 103.00 | 103.50 | 100.50 | 101.50 | 101.50 | 5,734,427 |
| 20 Mar 2024 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 9,277,072 |
| 19 Mar 2024 | 99.90 | 100.00 | 98.00 | 99.30 | 99.30 | 7,880,458 |
| 18 Mar 2024 | 92.60 | 98.60 | 92.60 | 98.00 | 98.00 | 7,374,265 |
| 15 Mar 2024 | 94.40 | 95.90 | 92.00 | 92.10 | 92.10 | 5,055,338 |
| 14 Mar 2024 | 94.90 | 95.60 | 94.10 | 94.40 | 94.40 | 2,456,399 |
| 13 Mar 2024 | 97.00 | 97.40 | 94.60 | 94.80 | 94.80 | 2,876,552 |
| 12 Mar 2024 | 99.30 | 99.60 | 96.50 | 96.70 | 96.70 | 3,836,452 |
| 11 Mar 2024 | 97.00 | 99.20 | 96.60 | 98.20 | 98.20 | 2,841,620 |
| 08 Mar 2024 | 94.00 | 97.80 | 93.90 | 97.00 | 97.00 | 5,831,482 |
| 07 Mar 2024 | 95.50 | 95.50 | 93.80 | 93.80 | 93.80 | 2,987,793 |
| 06 Mar 2024 | 96.20 | 96.30 | 95.00 | 95.10 | 95.10 | 2,539,642 |
| 05 Mar 2024 | 97.00 | 97.70 | 96.10 | 96.20 | 96.20 | 1,842,303 |
| 04 Mar 2024 | 97.60 | 97.70 | 96.80 | 96.80 | 96.80 | 1,992,483 |
| 01 Mar 2024 | 97.20 | 98.50 | 96.70 | 96.90 | 96.90 | 2,426,106 |
| 29 Feb 2024 | 96.40 | 97.40 | 95.40 | 96.70 | 96.70 | 2,745,540 |
| 27 Feb 2024 | 99.90 | 99.90 | 96.00 | 96.20 | 96.20 | 4,503,362 |
| 26 Feb 2024 | 98.80 | 100.50 | 98.80 | 99.20 | 99.20 | 2,148,810 |
| 23 Feb 2024 | 101.00 | 101.50 | 98.80 | 98.80 | 98.80 | 2,942,250 |
| 22 Feb 2024 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | 1,465,048 |
| 21 Feb 2024 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | 2,222,609 |
| 20 Feb 2024 | 105.00 | 105.00 | 101.50 | 102.00 | 102.00 | 2,635,428 |
| 19 Feb 2024 | 103.00 | 106.50 | 102.00 | 104.00 | 104.00 | 4,695,580 |
| 16 Feb 2024 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 1,756,551 |
| 15 Feb 2024 | 101.50 | 102.50 | 100.00 | 101.00 | 101.00 | 2,625,833 |
| 05 Feb 2024 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | 2,308,564 |
| 02 Feb 2024 | 101.00 | 103.50 | 100.50 | 102.50 | 102.50 | 2,987,235 |
| 01 Feb 2024 | 100.00 | 101.50 | 99.30 | 100.50 | 100.50 | 2,346,686 |
| 31 Jan 2024 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 4,370,760 |
| 30 Jan 2024 | 103.50 | 108.00 | 103.00 | 103.50 | 103.50 | 17,817,034 |
| 29 Jan 2024 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 3,290,485 |
| 26 Jan 2024 | 101.00 | 101.50 | 98.60 | 100.00 | 100.00 | 2,838,402 |
| 25 Jan 2024 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 2,337,176 |
| 24 Jan 2024 | 101.50 | 102.00 | 100.00 | 100.50 | 100.50 | 2,167,646 |
| 23 Jan 2024 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | 4,857,872 |
| 22 Jan 2024 | 98.70 | 100.50 | 98.70 | 100.00 | 100.00 | 3,176,653 |
| 19 Jan 2024 | 96.40 | 98.50 | 96.40 | 98.40 | 98.40 | 1,802,293 |
| 18 Jan 2024 | 96.50 | 96.70 | 94.80 | 95.70 | 95.70 | 1,675,032 |
| 17 Jan 2024 | 97.50 | 98.00 | 95.80 | 96.00 | 96.00 | 2,522,200 |
| 16 Jan 2024 | 97.00 | 97.90 | 96.30 | 97.90 | 97.90 | 1,315,049 |
| 15 Jan 2024 | 96.20 | 97.90 | 96.00 | 97.10 | 97.10 | 1,267,246 |
| 12 Jan 2024 | 96.30 | 96.30 | 95.20 | 95.70 | 95.70 | 1,478,310 |
| 11 Jan 2024 | 96.50 | 97.20 | 96.20 | 96.20 | 96.20 | 878,471 |
| 10 Jan 2024 | 98.30 | 98.50 | 95.20 | 96.40 | 96.40 | 3,583,201 |
| 09 Jan 2024 | 98.50 | 99.70 | 98.30 | 98.60 | 98.60 | 2,118,360 |
| 08 Jan 2024 | 97.80 | 99.50 | 97.70 | 97.80 | 97.80 | 1,669,110 |
| 05 Jan 2024 | 97.60 | 98.30 | 97.10 | 97.10 | 97.10 | 1,764,553 |
| 04 Jan 2024 | 97.80 | 98.00 | 96.60 | 97.70 | 97.70 | 2,298,898 |
| 03 Jan 2024 | 98.00 | 98.90 | 97.10 | 97.80 | 97.80 | 1,538,592 |
| 02 Jan 2024 | 99.50 | 99.90 | 98.20 | 98.20 | 98.20 | 2,080,120 |
| 29 Dec 2023 | 99.80 | 100.50 | 98.70 | 99.70 | 99.70 | 1,648,369 |
| 28 Dec 2023 | 99.60 | 100.00 | 99.10 | 99.50 | 99.50 | 921,160 |
| 27 Dec 2023 | 100.50 | 100.50 | 99.40 | 99.60 | 99.60 | 1,688,218 |
| 26 Dec 2023 | 101.00 | 101.00 | 99.90 | 100.50 | 100.50 | 957,028 |
| 25 Dec 2023 | 99.60 | 100.50 | 98.80 | 100.00 | 100.00 | 1,419,160 |
| 22 Dec 2023 | 100.00 | 100.50 | 98.80 | 99.10 | 99.10 | 1,752,262 |
| 21 Dec 2023 | 98.00 | 101.00 | 97.90 | 99.60 | 99.60 | 7,275,488 |
| 20 Dec 2023 | 98.90 | 99.80 | 98.00 | 98.70 | 98.70 | 6,991,015 |
| 19 Dec 2023 | 97.70 | 99.10 | 96.30 | 98.30 | 98.30 | 7,068,600 |
| 18 Dec 2023 | 101.50 | 102.00 | 97.70 | 97.70 | 97.70 | 9,181,673 |
| 15 Dec 2023 | 102.50 | 103.50 | 100.50 | 101.50 | 101.50 | 8,384,166 |
| 14 Dec 2023 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | 3,492,561 |
| 13 Dec 2023 | 103.50 | 104.00 | 101.50 | 102.00 | 102.00 | 2,357,535 |
| 12 Dec 2023 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 2,341,372 |
| 11 Dec 2023 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | 1,944,705 |
| 08 Dec 2023 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 2,066,179 |
| 07 Dec 2023 | 102.50 | 104.00 | 101.00 | 101.50 | 101.50 | 3,066,705 |
| 06 Dec 2023 | 104.50 | 105.50 | 101.50 | 101.50 | 101.50 | 4,189,604 |
| 05 Dec 2023 | 102.50 | 105.00 | 101.50 | 104.50 | 104.50 | 6,585,821 |
| 04 Dec 2023 | 100.50 | 102.50 | 98.90 | 102.50 | 102.50 | 5,100,404 |
| 01 Dec 2023 | 98.50 | 100.50 | 98.10 | 100.50 | 100.50 | 3,953,581 |
| 30 Nov 2023 | 98.90 | 99.00 | 98.00 | 98.90 | 98.90 | 3,246,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.