Kintech Electronics Co., Ltd. 6210
TPEX · Taiwan · Electronic Technology
TWD 17.80-0.10 (-0.56%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.80 | -0.56% | TWD 17.50 | TWD 17.80 | TWD 17.45 | 12.00K |
| 2026-10-01 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 18.50 | TWD 17.90 | 12.00K |
| 2026-09-30 | TWD 17.90 | +0.85% | TWD 17.55 | TWD 17.95 | TWD 17.50 | 21.00K |
| 2026-09-29 | TWD 17.75 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.25 | 9.12K |
| 2026-09-24 | TWD 17.80 | +2.30% | TWD 18.00 | TWD 18.00 | TWD 17.70 | 21.00K |
| 2026-09-23 | TWD 17.40 | -0.29% | TWD 17.00 | TWD 17.40 | TWD 17.00 | 8.06K |
| 2026-09-22 | TWD 17.45 | +1.16% | TWD 17.30 | TWD 17.75 | TWD 17.30 | 9.00K |
| 2026-09-21 | TWD 17.25 | -1.71% | TWD 17.30 | TWD 17.30 | TWD 17.00 | 13.00K |
| 2026-09-18 | TWD 17.55 | +2.63% | TWD 16.80 | TWD 17.55 | TWD 16.70 | 13.12K |
| 2026-09-17 | TWD 17.10 | -1.16% | TWD 16.65 | TWD 17.40 | TWD 16.65 | 9.00K |
| 2026-09-16 | TWD 17.30 | +2.98% | TWD 16.70 | TWD 17.35 | TWD 16.65 | 12.06K |
| 2026-09-15 | TWD 16.80 | -4.00% | TWD 16.45 | TWD 17.30 | TWD 16.45 | 9.00K |
| 2026-09-14 | TWD 17.50 | -1.96% | TWD 17.00 | TWD 17.85 | TWD 16.50 | 37.30K |
| 2026-09-11 | TWD 17.85 | +0.56% | TWD 17.85 | TWD 17.85 | TWD 17.85 | 1.72K |
| 2026-09-10 | TWD 17.75 | +1.43% | TWD 17.50 | TWD 17.75 | TWD 17.20 | 17.06K |
| 2026-09-09 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 6.00K |
| 2026-09-08 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 0 |
| 2026-09-07 | TWD 17.50 | -1.41% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 1.00K |
| 2026-09-04 | TWD 17.75 | -0.28% | TWD 17.30 | TWD 17.75 | TWD 17.30 | 5.00K |
| 2026-09-03 | TWD 17.80 | -0.56% | TWD 17.70 | TWD 17.80 | TWD 17.70 | 6.01K |
| 2026-09-02 | TWD 17.90 | -0.56% | TWD 17.85 | TWD 17.90 | TWD 17.85 | 6.00K |
| 2026-09-01 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-08-31 | TWD 18.00 | -0.28% | TWD 18.00 | TWD 18.05 | TWD 17.50 | 13.00K |
| 2026-08-28 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 18.05 | 1.38K |
| 2026-08-27 | TWD 18.05 | +1.69% | TWD 17.70 | TWD 18.05 | TWD 17.70 | 9.06K |
| 2026-08-26 | TWD 17.75 | +0.28% | TWD 17.15 | TWD 17.75 | TWD 17.10 | 9.06K |
| 2026-08-25 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.25 | 5.06K |
| 2026-08-24 | TWD 17.70 | +1.72% | TWD 17.50 | TWD 18.10 | TWD 17.50 | 11.00K |
| 2026-08-21 | TWD 17.40 | 0.00% | TWD 17.20 | TWD 17.40 | TWD 17.20 | 7.00K |
| 2026-08-20 | TWD 17.40 | +1.75% | TWD 16.85 | TWD 17.40 | TWD 16.85 | 2.00K |
| 2026-08-19 | TWD 17.10 | +0.29% | TWD 16.90 | TWD 17.25 | TWD 16.90 | 4.00K |
| 2026-08-18 | TWD 17.05 | 0.00% | TWD 17.05 | TWD 17.05 | TWD 16.90 | 6.00K |
| 2026-08-17 | TWD 17.05 | -3.94% | TWD 17.10 | TWD 17.15 | TWD 17.05 | 14.00K |
| 2026-08-14 | TWD 17.75 | +0.28% | TWD 17.75 | TWD 17.75 | TWD 17.75 | 2.00K |
| 2026-08-13 | TWD 17.70 | +1.43% | TWD 17.00 | TWD 17.85 | TWD 16.85 | 22.00K |
| 2026-08-12 | TWD 17.45 | +0.87% | TWD 17.50 | TWD 17.75 | TWD 17.20 | 14.00K |
| 2026-08-11 | TWD 17.30 | +1.47% | TWD 17.40 | TWD 17.40 | TWD 17.30 | 12.00K |
| 2026-08-10 | TWD 17.05 | -0.29% | TWD 16.90 | TWD 17.50 | TWD 16.80 | 17.00K |
| 2026-08-07 | TWD 17.10 | -1.16% | TWD 17.15 | TWD 17.50 | TWD 16.90 | 10.10K |
| 2026-08-06 | TWD 17.30 | -2.54% | TWD 17.65 | TWD 18.05 | TWD 16.50 | 69.00K |
| 2026-08-05 | TWD 17.75 | -2.74% | TWD 17.95 | TWD 18.35 | TWD 17.50 | 26.00K |
| 2026-08-04 | TWD 18.25 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.00 | 5.00K |
| 2026-08-03 | TWD 18.25 | -0.54% | TWD 18.00 | TWD 18.60 | TWD 17.35 | 60.12K |
| 2026-07-31 | TWD 18.35 | -3.42% | TWD 18.50 | TWD 18.85 | TWD 18.00 | 49.00K |
| 2026-07-30 | TWD 19.00 | -1.30% | TWD 18.60 | TWD 19.00 | TWD 18.00 | 25.10K |
| 2026-07-29 | TWD 19.25 | +0.79% | TWD 18.50 | TWD 19.25 | TWD 18.50 | 7.11K |
| 2026-07-28 | TWD 19.10 | -1.29% | TWD 18.50 | TWD 19.10 | TWD 18.50 | 6.00K |
| 2026-07-27 | TWD 19.35 | -0.77% | TWD 18.50 | TWD 19.35 | TWD 18.40 | 11.00K |
| 2026-07-24 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 0 |
| 2026-07-23 | TWD 19.50 | 0.00% | TWD 19.00 | TWD 19.55 | TWD 19.00 | 4.00K |
| 2026-07-22 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 0 |
| 2026-07-21 | TWD 19.50 | +6.56% | TWD 18.60 | TWD 19.50 | TWD 18.60 | 2.00K |
| 2026-07-20 | TWD 18.30 | -2.14% | TWD 18.50 | TWD 18.80 | TWD 18.20 | 11.00K |
| 2026-07-17 | TWD 18.70 | -6.03% | TWD 19.35 | TWD 19.35 | TWD 18.65 | 14.00K |
| 2026-07-16 | TWD 19.90 | +3.38% | TWD 19.40 | TWD 19.90 | TWD 19.25 | 4.00K |
| 2026-07-15 | TWD 19.25 | -1.79% | TWD 19.50 | TWD 19.55 | TWD 19.25 | 7.00K |
| 2026-07-14 | TWD 19.60 | +0.51% | TWD 19.30 | TWD 19.60 | TWD 18.10 | 25.01K |
| 2026-07-13 | TWD 19.50 | -1.27% | TWD 19.95 | TWD 19.95 | TWD 19.50 | 24.00K |
| 2026-07-10 | TWD 19.75 | 0.00% | TWD 19.75 | TWD 19.75 | TWD 19.75 | 0 |
| 2026-07-09 | TWD 19.75 | +3.13% | TWD 19.50 | TWD 19.75 | TWD 19.30 | 6.05K |
| 2026-07-08 | TWD 19.15 | -0.26% | TWD 19.35 | TWD 19.60 | TWD 19.15 | 13.50K |
| 2026-07-07 | TWD 19.20 | -1.54% | TWD 19.25 | TWD 19.40 | TWD 19.20 | 10.00K |
| 2026-07-06 | TWD 19.50 | -2.01% | TWD 19.50 | TWD 19.55 | TWD 19.40 | 22.03K |
| 2026-07-03 | TWD 19.90 | -1.00% | TWD 19.95 | TWD 19.95 | TWD 19.20 | 28.00K |
| 2026-07-02 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 6.00K |
| 2026-07-01 | TWD 20.10 | +0.75% | TWD 20.00 | TWD 20.10 | TWD 19.60 | 18.00K |
| 2026-06-30 | TWD 19.95 | -0.25% | TWD 20.00 | TWD 20.05 | TWD 19.85 | 24.47K |
| 2026-06-29 | TWD 20.00 | -0.25% | TWD 20.05 | TWD 20.05 | TWD 19.20 | 45.10K |
| 2026-06-26 | TWD 20.05 | -1.72% | TWD 20.05 | TWD 20.05 | TWD 18.80 | 23.00K |
| 2026-06-25 | TWD 20.40 | -0.49% | TWD 20.00 | TWD 20.50 | TWD 20.00 | 38.00K |
| 2026-06-24 | TWD 20.50 | -0.49% | TWD 20.40 | TWD 20.50 | TWD 20.40 | 11.00K |
| 2026-06-23 | TWD 20.60 | -1.67% | TWD 20.70 | TWD 20.70 | TWD 20.60 | 3.00K |
| 2026-06-22 | TWD 20.95 | +1.21% | TWD 20.50 | TWD 21.20 | TWD 20.40 | 12.00K |
| 2026-06-18 | TWD 20.70 | +0.24% | TWD 20.65 | TWD 20.70 | TWD 20.40 | 7.00K |
| 2026-06-17 | TWD 20.65 | 0.00% | TWD 20.35 | TWD 20.65 | TWD 20.35 | 6.00K |
| 2026-06-16 | TWD 20.65 | -0.48% | TWD 20.60 | TWD 20.95 | TWD 20.60 | 20.00K |
| 2026-06-15 | TWD 20.75 | -0.48% | TWD 20.85 | TWD 21.00 | TWD 20.50 | 50.00K |
| 2026-06-12 | TWD 20.85 | -0.24% | TWD 21.00 | TWD 21.10 | TWD 20.35 | 59.00K |
| 2026-06-11 | TWD 20.90 | -2.79% | TWD 21.30 | TWD 21.30 | TWD 20.70 | 21.00K |
| 2026-06-10 | TWD 21.50 | +0.94% | TWD 21.90 | TWD 22.00 | TWD 21.50 | 67.04K |
| 2026-06-09 | TWD 21.30 | +2.65% | TWD 20.85 | TWD 21.60 | TWD 20.85 | 39.00K |
| 2026-06-08 | TWD 20.75 | -1.43% | TWD 20.75 | TWD 21.50 | TWD 20.75 | 43.00K |
| 2026-06-05 | TWD 21.05 | 0.00% | TWD 21.05 | TWD 21.10 | TWD 20.75 | 48.00K |
| 2026-06-04 | TWD 21.05 | -0.71% | TWD 21.20 | TWD 21.20 | TWD 20.90 | 17.00K |
| 2026-06-03 | TWD 21.20 | +0.24% | TWD 21.00 | TWD 21.50 | TWD 21.00 | 21.10K |
| 2026-06-02 | TWD 21.15 | +1.93% | TWD 22.65 | TWD 22.65 | TWD 21.00 | 41.00K |
| 2026-06-01 | TWD 20.75 | -0.72% | TWD 20.40 | TWD 21.00 | TWD 20.35 | 31.00K |
| 2026-05-29 | TWD 20.90 | -0.71% | TWD 20.90 | TWD 21.40 | TWD 20.55 | 27.00K |
| 2026-05-28 | TWD 21.05 | -0.71% | TWD 20.65 | TWD 21.30 | TWD 20.55 | 74.00K |
| 2026-05-27 | TWD 21.20 | -0.93% | TWD 21.20 | TWD 21.40 | TWD 20.60 | 17.00K |