Kinsus Interconnect Technology Corp.(TW:3189)
NT$741.00-4.00 (-0.54%)
TW:3189
Kinsus Interconnect Technology Corp. historical prices
NT$741.00
At close:-4.00 (-0.54%)
Kinsus Interconnect Technology Corp. (3189) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 747.00 | 750.00 | 688.00 | 741.00 | 741.00 | -0.54% | 12,649,345 | 0.73 |
| Nov 10, 2026 | 712.00 | 752.00 | 709.00 | 745.00 | 745.00 | +11.03% | 8,517,090 | 0.49 |
| Nov 09, 2026 | 676.00 | 718.00 | 666.00 | 690.00 | 690.00 | +2.83% | 45,091,586 | 2.71 |
| Nov 06, 2026 | 666.00 | 704.00 | 666.00 | 671.00 | 671.00 | -9.32% | 15,577,678 | 0.95 |
| Nov 05, 2026 | 776.00 | 787.00 | 740.00 | 740.00 | 740.00 | -9.98% | 18,032,271 | 1.11 |
| Nov 04, 2026 | 830.00 | 836.00 | 754.00 | 822.00 | 822.00 | +0.37% | 20,737,293 | 1.28 |
| Nov 03, 2026 | 888.00 | 901.00 | 819.00 | 819.00 | 819.00 | -10.00% | 18,122,607 | 1.12 |
| Nov 02, 2026 | 900.00 | 928.00 | 879.00 | 910.00 | 910.00 | -2.36% | 17,344,176 | 1.05 |
| Oct 30, 2026 | 886.00 | 946.00 | 886.00 | 932.00 | 932.00 | -2.82% | 15,700,565 | 0.96 |
| Oct 29, 2026 | 1,000.00 | 1,020.00 | 947.00 | 959.00 | 959.00 | -7.34% | 18,205,518 | 1.13 |
| Oct 28, 2026 | 989.00 | 1,035.00 | 940.00 | 1,035.00 | 1,035.00 | +9.99% | 18,392,492 | 1.16 |
| Oct 27, 2026 | 1,025.00 | 1,055.00 | 928.00 | 941.00 | 941.00 | -4.56% | 19,625,282 | 1.23 |
| Oct 26, 2026 | 986.00 | 1,065.00 | 976.00 | 986.00 | 986.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 986.00 | 1,065.00 | 976.00 | 986.00 | 986.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,025.00 | 1,065.00 | 976.00 | 986.00 | 986.00 | -2.38% | 19,629,048 | 1.19 |
| Oct 21, 2026 | 995.00 | 1,035.00 | 981.00 | 1,010.00 | 1,010.00 | +6.88% | 21,361,332 | 1.31 |
| Oct 20, 2026 | 977.00 | 1,010.00 | 941.00 | 945.00 | 945.00 | -3.77% | 12,630,519 | 0.77 |
| Oct 19, 2026 | 969.00 | 990.00 | 950.00 | 982.00 | 982.00 | -1.80% | 12,619,800 | 0.76 |
| Oct 16, 2026 | 1,000.00 | 1,045.00 | 988.00 | 1,000.00 | 1,000.00 | +2.15% | 14,850,114 | 0.90 |
| Oct 15, 2026 | 990.00 | 1,005.00 | 968.00 | 979.00 | 979.00 | -6.76% | 12,879,566 | 0.77 |
| Oct 14, 2026 | 1,050.00 | 1,085.00 | 1,015.00 | 1,050.00 | 1,050.00 | +0.96% | 15,445,689 | 0.94 |
| Oct 13, 2026 | 1,030.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | -1.89% | 8,684,076 | 0.53 |
| Oct 12, 2026 | 1,055.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.40% | 6,619,979 | 0.41 |
| Oct 09, 2026 | 1,075.00 | 1,095.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,080.00 | 1,095.00 | 1,040.00 | 1,075.00 | 1,075.00 | -2.27% | 7,260,373 | 0.45 |
| Oct 07, 2026 | 1,085.00 | 1,145.00 | 1,085.00 | 1,100.00 | 1,100.00 | +2.80% | 13,227,551 | 0.82 |
| Oct 06, 2026 | 1,095.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | -2.28% | 10,026,874 | 0.63 |
| Oct 05, 2026 | 1,055.00 | 1,150.00 | 1,030.00 | 1,095.00 | 1,095.00 | +4.29% | 30,076,584 | 1.93 |
| Oct 02, 2026 | 1,010.00 | 1,070.00 | 1,005.00 | 1,050.00 | 1,050.00 | +3.96% | 18,823,012 | 1.22 |
| Oct 01, 2026 | 976.00 | 1,020.00 | 964.00 | 1,010.00 | 1,010.00 | +4.12% | 32,224,072 | 2.16 |
| Sep 30, 2026 | 961.00 | 972.00 | 937.00 | 970.00 | 970.00 | +1.57% | 21,325,434 | 1.46 |
| Sep 29, 2026 | 960.00 | 969.00 | 939.00 | 955.00 | 955.00 | -0.73% | 15,155,239 | 1.02 |
| Sep 28, 2026 | 962.00 | 996.00 | 929.00 | 962.00 | 962.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 962.00 | 996.00 | 929.00 | 962.00 | 962.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 938.00 | 996.00 | 929.00 | 962.00 | 962.00 | +6.18% | 42,703,310 | 2.71 |
| Sep 23, 2026 | 905.00 | 922.00 | 881.00 | 906.00 | 906.00 | -0.33% | 29,744,188 | 1.83 |
| Sep 22, 2026 | 875.00 | 909.00 | 875.00 | 909.00 | 909.00 | +9.92% | 28,086,028 | 1.70 |
| Sep 21, 2026 | 849.00 | 878.00 | 824.00 | 827.00 | 827.00 | -0.60% | 23,271,136 | 1.40 |
| Sep 18, 2026 | 828.00 | 850.00 | 815.00 | 832.00 | 832.00 | +3.35% | 16,702,062 | 0.98 |
| Sep 17, 2026 | 825.00 | 835.00 | 785.00 | 805.00 | 805.00 | -1.83% | 15,614,754 | 0.92 |
| Sep 16, 2026 | 810.00 | 832.00 | 792.00 | 820.00 | 820.00 | +3.14% | 10,957,053 | 0.65 |
| Sep 15, 2026 | 795.00 | 822.00 | 791.00 | 795.00 | 795.00 | -0.38% | 7,509,520 | 0.44 |
| Sep 14, 2026 | 795.00 | 810.00 | 784.00 | 798.00 | 798.00 | -2.92% | 11,217,499 | 0.64 |
| Sep 11, 2026 | 811.00 | 833.00 | 806.00 | 822.00 | 822.00 | -0.60% | 8,394,038 | 0.47 |
| Sep 10, 2026 | 800.00 | 835.00 | 792.00 | 827.00 | 827.00 | +1.85% | 13,682,688 | 0.76 |
| Sep 09, 2026 | 812.00 | 835.00 | 805.00 | 812.00 | 812.00 | +1.50% | 15,225,627 | 0.84 |
| Sep 08, 2026 | 822.00 | 832.00 | 792.00 | 800.00 | 800.00 | -1.60% | 11,072,227 | 0.60 |
| Sep 07, 2026 | 819.00 | 831.00 | 805.00 | 813.00 | 813.00 | -0.73% | 17,014,894 | 0.93 |
| Sep 04, 2026 | 797.00 | 828.00 | 766.00 | 819.00 | 819.00 | +5.68% | 19,778,740 | 1.10 |
| Sep 03, 2026 | 867.00 | 882.00 | 775.00 | 775.00 | 775.00 | -8.50% | 27,084,870 | 1.53 |
