Kinsus Interconnect Technology Corp. 3189
TWSE · Taiwan · Electronic Technology
TWD 1,025.00+15.00 (+1.49%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,010.00 | +4.12% | TWD 976.00 | TWD 1,020.00 | TWD 964.00 | 31.41M |
| 2026-09-30 | TWD 970.00 | +1.57% | TWD 961.00 | TWD 972.00 | TWD 937.00 | 20.98M |
| 2026-09-29 | TWD 955.00 | -0.73% | TWD 960.00 | TWD 969.00 | TWD 939.00 | 14.86M |
| 2026-09-24 | TWD 962.00 | +6.18% | TWD 938.00 | TWD 996.00 | TWD 929.00 | 41.34M |
| 2026-09-23 | TWD 906.00 | -0.33% | TWD 905.00 | TWD 922.00 | TWD 881.00 | 29.26M |
| 2026-09-22 | TWD 909.00 | +9.92% | TWD 875.00 | TWD 909.00 | TWD 875.00 | 25.96M |
| 2026-09-21 | TWD 827.00 | -0.60% | TWD 849.00 | TWD 878.00 | TWD 824.00 | 22.57M |
| 2026-09-18 | TWD 832.00 | +3.35% | TWD 828.00 | TWD 850.00 | TWD 815.00 | 16.24M |
| 2026-09-17 | TWD 805.00 | -1.83% | TWD 825.00 | TWD 835.00 | TWD 785.00 | 15.11M |
| 2026-09-16 | TWD 820.00 | +3.14% | TWD 810.00 | TWD 832.00 | TWD 792.00 | 10.66M |
| 2026-09-15 | TWD 795.00 | -0.38% | TWD 795.00 | TWD 822.00 | TWD 791.00 | 7.34M |
| 2026-09-14 | TWD 798.00 | -2.92% | TWD 795.00 | TWD 810.00 | TWD 784.00 | 10.79M |
| 2026-09-11 | TWD 822.00 | -0.60% | TWD 811.00 | TWD 833.00 | TWD 806.00 | 8.09M |
| 2026-09-10 | TWD 827.00 | +1.85% | TWD 800.00 | TWD 835.00 | TWD 792.00 | 13.33M |
| 2026-09-09 | TWD 812.00 | +1.50% | TWD 812.00 | TWD 835.00 | TWD 805.00 | 14.85M |
| 2026-09-08 | TWD 800.00 | -1.60% | TWD 822.00 | TWD 832.00 | TWD 792.00 | 10.53M |
| 2026-09-07 | TWD 813.00 | -0.73% | TWD 819.00 | TWD 831.00 | TWD 805.00 | 16.45M |
| 2026-09-04 | TWD 819.00 | +5.68% | TWD 797.00 | TWD 828.00 | TWD 766.00 | 19.19M |
| 2026-09-03 | TWD 775.00 | -8.50% | TWD 867.00 | TWD 882.00 | TWD 775.00 | 25.24M |
| 2026-09-02 | TWD 847.00 | -3.09% | TWD 850.00 | TWD 864.00 | TWD 837.00 | 14.35M |
| 2026-09-01 | TWD 874.00 | +6.72% | TWD 838.00 | TWD 900.00 | TWD 835.00 | 35.17M |
| 2026-08-31 | TWD 819.00 | -8.90% | TWD 844.00 | TWD 899.00 | TWD 810.00 | 30.41M |
| 2026-08-28 | TWD 899.00 | -1.64% | TWD 929.00 | TWD 933.00 | TWD 867.00 | 20.76M |
| 2026-08-27 | TWD 914.00 | +3.75% | TWD 920.00 | TWD 960.00 | TWD 905.00 | 31.20M |
| 2026-08-26 | TWD 881.00 | +5.51% | TWD 820.00 | TWD 881.00 | TWD 812.00 | 22.67M |
| 2026-08-25 | TWD 835.00 | +5.16% | TWD 783.00 | TWD 837.00 | TWD 766.00 | 11.08M |
| 2026-08-24 | TWD 794.00 | -2.10% | TWD 814.00 | TWD 842.00 | TWD 791.00 | 11.29M |
| 2026-08-21 | TWD 811.00 | -4.70% | TWD 842.00 | TWD 842.00 | TWD 792.00 | 16.67M |
| 2026-08-20 | TWD 851.00 | +0.24% | TWD 871.00 | TWD 880.00 | TWD 818.00 | 16.55M |
| 2026-08-19 | TWD 849.00 | -1.85% | TWD 834.00 | TWD 902.00 | TWD 832.00 | 20.52M |
| 2026-08-18 | TWD 865.00 | -4.42% | TWD 917.00 | TWD 937.00 | TWD 861.00 | 26.23M |
| 2026-08-17 | TWD 905.00 | +4.99% | TWD 896.00 | TWD 932.00 | TWD 881.00 | 37.35M |
| 2026-08-14 | TWD 862.00 | +1.29% | TWD 841.00 | TWD 862.00 | TWD 840.00 | 4.04M |
| 2026-08-13 | TWD 851.00 | -0.82% | TWD 866.00 | TWD 872.00 | TWD 813.00 | 4.30M |
| 2026-08-12 | TWD 858.00 | +1.90% | TWD 847.00 | TWD 864.00 | TWD 827.00 | 3.30M |
| 2026-08-11 | TWD 842.00 | +0.72% | TWD 820.00 | TWD 844.00 | TWD 807.00 | 2.83M |
| 2026-08-10 | TWD 836.00 | +1.58% | TWD 823.00 | TWD 849.00 | TWD 811.00 | 3.48M |
| 2026-08-07 | TWD 823.00 | -3.52% | TWD 848.00 | TWD 854.00 | TWD 808.00 | 15.74M |
| 2026-08-06 | TWD 853.00 | +3.02% | TWD 816.00 | TWD 853.00 | TWD 801.00 | 22.75M |
| 2026-08-05 | TWD 828.00 | +7.95% | TWD 843.00 | TWD 843.00 | TWD 812.00 | 31.60M |
| 2026-08-04 | TWD 767.00 | +9.89% | TWD 755.00 | TWD 767.00 | TWD 754.00 | 5.67M |
| 2026-08-03 | TWD 698.00 | +9.92% | TWD 695.00 | TWD 698.00 | TWD 694.00 | 4.12M |
| 2026-07-31 | TWD 635.00 | +9.86% | TWD 635.00 | TWD 635.00 | TWD 635.00 | 1.31M |
| 2026-07-30 | TWD 578.00 | +0.35% | TWD 550.00 | TWD 633.00 | TWD 541.00 | 29.63M |
| 2026-07-29 | TWD 576.00 | -9.86% | TWD 650.00 | TWD 650.00 | TWD 576.00 | 15.45M |
| 2026-07-28 | TWD 639.00 | -10.00% | TWD 650.00 | TWD 700.00 | TWD 639.00 | 18.94M |
| 2026-07-27 | TWD 710.00 | -0.14% | TWD 702.00 | TWD 718.00 | TWD 673.00 | 11.10M |
| 2026-07-24 | TWD 711.00 | -9.43% | TWD 766.00 | TWD 770.00 | TWD 707.00 | 13.65M |
| 2026-07-23 | TWD 785.00 | -1.38% | TWD 802.00 | TWD 814.00 | TWD 760.00 | 15.74M |
| 2026-07-22 | TWD 796.00 | +6.70% | TWD 804.00 | TWD 819.00 | TWD 770.00 | 25.05M |
| 2026-07-21 | TWD 746.00 | +9.87% | TWD 715.00 | TWD 746.00 | TWD 704.00 | 6.40M |
| 2026-07-20 | TWD 679.00 | -2.02% | TWD 693.00 | TWD 724.00 | TWD 653.00 | 23.21M |
| 2026-07-17 | TWD 693.00 | -10.00% | TWD 705.00 | TWD 711.00 | TWD 693.00 | 3.26M |
| 2026-07-16 | TWD 770.00 | -8.88% | TWD 820.00 | TWD 820.00 | TWD 764.00 | 2.45M |
| 2026-07-15 | TWD 845.00 | +4.97% | TWD 831.00 | TWD 859.00 | TWD 823.00 | 3.89M |
| 2026-07-14 | TWD 805.00 | -1.71% | TWD 793.00 | TWD 805.00 | TWD 738.00 | 3.56M |
| 2026-07-13 | TWD 819.00 | +3.02% | TWD 838.00 | TWD 838.00 | TWD 815.00 | 3.29M |
| 2026-07-10 | TWD 795.00 | 0.00% | TWD 795.00 | TWD 795.00 | TWD 795.00 | 0 |
| 2026-07-09 | TWD 795.00 | +5.30% | TWD 770.00 | TWD 829.00 | TWD 770.00 | 2.44M |
| 2026-07-08 | TWD 755.00 | +9.90% | TWD 714.00 | TWD 755.00 | TWD 714.00 | 4.19M |
| 2026-07-07 | TWD 687.00 | -9.96% | TWD 761.00 | TWD 770.00 | TWD 687.00 | 6.16M |
| 2026-07-06 | TWD 763.00 | -8.40% | TWD 807.00 | TWD 807.00 | TWD 763.00 | 3.55M |
| 2026-07-03 | TWD 833.00 | +0.36% | TWD 770.00 | TWD 843.00 | TWD 770.00 | 3.22M |
| 2026-07-02 | TWD 830.00 | -6.53% | TWD 845.00 | TWD 857.00 | TWD 816.00 | 25.78M |
| 2026-07-01 | TWD 888.00 | -0.34% | TWD 900.00 | TWD 939.00 | TWD 872.00 | 37.98M |
| 2026-06-30 | TWD 891.00 | +10.00% | TWD 851.00 | TWD 891.00 | TWD 840.00 | 30.62M |
| 2026-06-29 | TWD 810.00 | +1.63% | TWD 825.00 | TWD 833.00 | TWD 782.00 | 30.60M |
| 2026-06-26 | TWD 797.00 | -1.85% | TWD 828.00 | TWD 893.00 | TWD 790.00 | 61.13M |
| 2026-06-25 | TWD 812.00 | +9.88% | TWD 760.00 | TWD 812.00 | TWD 750.00 | 42.97M |
| 2026-06-24 | TWD 739.00 | +1.65% | TWD 749.00 | TWD 766.00 | TWD 710.00 | 29.33M |
| 2026-06-23 | TWD 727.00 | -8.67% | TWD 780.00 | TWD 788.00 | TWD 727.00 | 35.30M |
| 2026-06-22 | TWD 796.00 | +9.94% | TWD 740.00 | TWD 796.00 | TWD 733.00 | 19.55M |
| 2026-06-18 | TWD 724.00 | +2.55% | TWD 738.00 | TWD 738.00 | TWD 702.00 | 26.76M |
| 2026-06-17 | TWD 706.00 | +9.97% | TWD 642.00 | TWD 706.00 | TWD 640.00 | 28.78M |
| 2026-06-16 | TWD 642.00 | -2.73% | TWD 660.00 | TWD 688.00 | TWD 637.00 | 25.83M |
| 2026-06-15 | TWD 660.00 | +8.20% | TWD 631.00 | TWD 660.00 | TWD 621.00 | 20.80M |
| 2026-06-12 | TWD 610.00 | -1.45% | TWD 661.00 | TWD 664.00 | TWD 599.00 | 26.47M |
| 2026-06-11 | TWD 619.00 | -6.21% | TWD 674.00 | TWD 693.00 | TWD 594.00 | 29.77M |
| 2026-06-10 | TWD 660.00 | -7.56% | TWD 705.00 | TWD 723.00 | TWD 650.00 | 6.15M |
| 2026-06-09 | TWD 714.00 | +2.29% | TWD 705.00 | TWD 732.00 | TWD 683.00 | 5.23M |
| 2026-06-08 | TWD 698.00 | -1.97% | TWD 641.00 | TWD 698.00 | TWD 641.00 | 7.81M |
| 2026-06-05 | TWD 712.00 | +2.89% | TWD 662.00 | TWD 725.00 | TWD 623.00 | 7.14M |
| 2026-06-04 | TWD 692.00 | -6.36% | TWD 706.00 | TWD 720.00 | TWD 681.00 | 5.42M |
| 2026-06-03 | TWD 739.00 | -0.54% | TWD 740.00 | TWD 749.00 | TWD 730.00 | 4.40M |
| 2026-06-02 | TWD 743.00 | -4.01% | TWD 778.00 | TWD 778.00 | TWD 710.00 | 6.09M |
| 2026-06-01 | TWD 774.00 | +6.17% | TWD 740.00 | TWD 775.00 | TWD 740.00 | 5.81M |
| 2026-05-29 | TWD 729.00 | +7.05% | TWD 707.00 | TWD 746.00 | TWD 704.00 | 6.92M |
| 2026-05-28 | TWD 681.00 | -2.99% | TWD 702.00 | TWD 702.00 | TWD 654.00 | 7.46M |
| 2026-05-27 | TWD 702.00 | +0.86% | TWD 726.00 | TWD 764.00 | TWD 693.00 | 29.73M |
| 2026-05-26 | TWD 696.00 | +4.04% | TWD 670.00 | TWD 719.00 | TWD 654.00 | 49.33M |