Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 142.50
-1.50 (-1.04%)
Dec 23, 2025, 1:35 PM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 145.00 | 149.00 | 142.00 | 142.50 | - | -1.04% | 12,193,514 |
| Dec 22, 2025 | 138.50 | 148.00 | 136.00 | 144.00 | 144.00 | 6.67% | 17,191,163 |
| Dec 19, 2025 | 135.00 | 137.50 | 133.50 | 135.00 | 135.00 | 2.27% | 8,859,608 |
| Dec 18, 2025 | 134.50 | 137.00 | 131.00 | 132.00 | 132.00 | -2.94% | 8,656,749 |
| Dec 17, 2025 | 140.50 | 141.00 | 135.50 | 136.00 | 136.00 | -1.81% | 7,591,934 |
| Dec 16, 2025 | 145.00 | 145.00 | 138.00 | 138.50 | 138.50 | -5.14% | 10,257,424 |
| Dec 15, 2025 | 146.50 | 147.50 | 144.00 | 146.00 | 146.00 | -3.63% | 8,111,511 |
| Dec 12, 2025 | 153.50 | 157.00 | 150.00 | 151.50 | 151.50 | - | 10,509,770 |
| Dec 11, 2025 | 153.00 | 155.50 | 150.00 | 151.50 | 151.50 | -0.66% | 18,231,400 |
| Dec 10, 2025 | 159.50 | 160.00 | 151.00 | 152.50 | 152.50 | -4.39% | 24,749,010 |
| Dec 9, 2025 | 155.00 | 164.00 | 153.00 | 159.50 | 159.50 | 2.24% | 39,402,750 |
| Dec 8, 2025 | 157.50 | 158.00 | 152.00 | 156.00 | 156.00 | -0.64% | 25,285,120 |
| Dec 5, 2025 | 149.00 | 162.00 | 149.00 | 157.00 | 157.00 | 6.08% | 58,242,650 |
| Dec 4, 2025 | 146.00 | 157.00 | 144.50 | 148.00 | 148.00 | - | 36,135,180 |
| Dec 3, 2025 | 143.00 | 150.00 | 142.00 | 148.00 | 148.00 | 4.96% | 22,630,640 |
| Dec 2, 2025 | 141.50 | 147.00 | 139.00 | 141.00 | 141.00 | -0.35% | 14,015,050 |
| Dec 1, 2025 | 143.50 | 147.00 | 140.50 | 141.50 | 141.50 | -0.70% | 24,304,580 |
| Nov 28, 2025 | 142.00 | 143.00 | 139.00 | 142.50 | 142.50 | 1.06% | 6,172,126 |
| Nov 27, 2025 | 140.50 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 11,127,040 |
| Nov 26, 2025 | 138.50 | 143.00 | 136.00 | 138.00 | 138.00 | 0.36% | 13,732,680 |
| Nov 25, 2025 | 133.50 | 139.00 | 132.00 | 137.50 | 137.50 | 4.17% | 14,459,770 |
| Nov 24, 2025 | 131.50 | 133.00 | 126.00 | 132.00 | 132.00 | 2.33% | 11,346,110 |
| Nov 21, 2025 | 134.00 | 137.00 | 128.00 | 129.00 | 129.00 | -7.53% | 14,894,940 |
| Nov 20, 2025 | 138.50 | 144.00 | 137.00 | 139.50 | 139.50 | 3.72% | 22,014,150 |
| Nov 19, 2025 | 144.50 | 144.50 | 132.50 | 134.50 | 134.50 | -7.56% | 26,934,480 |
| Nov 18, 2025 | 139.00 | 151.50 | 138.50 | 145.50 | 145.50 | 2.83% | 51,660,960 |
| Nov 17, 2025 | 141.00 | 149.00 | 141.00 | 141.50 | 141.50 | 3.28% | 28,410,800 |
| Nov 14, 2025 | 138.50 | 141.50 | 135.00 | 137.00 | 137.00 | -5.19% | 23,417,980 |
| Nov 13, 2025 | 132.00 | 144.50 | 131.00 | 144.50 | 144.50 | 9.89% | 37,187,630 |
| Nov 12, 2025 | 129.50 | 132.00 | 128.50 | 131.50 | 131.50 | 2.73% | 9,632,201 |
| Nov 11, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 6,620,460 |
| Nov 10, 2025 | 128.00 | 130.00 | 125.50 | 128.00 | 128.00 | - | 7,515,530 |
| Nov 7, 2025 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 5,615,171 |
| Nov 6, 2025 | 133.50 | 133.50 | 128.50 | 130.00 | 130.00 | -1.89% | 11,140,210 |
| Nov 5, 2025 | 129.00 | 133.00 | 127.50 | 132.50 | 132.50 | -1.49% | 12,839,840 |
| Nov 4, 2025 | 140.00 | 141.50 | 134.50 | 134.50 | 134.50 | -3.24% | 15,619,300 |
| Nov 3, 2025 | 137.50 | 145.00 | 137.00 | 139.00 | 139.00 | 1.83% | 29,599,020 |
| Oct 31, 2025 | 137.00 | 140.00 | 136.00 | 136.50 | 136.50 | -0.73% | 10,256,980 |
| Oct 30, 2025 | 139.00 | 141.50 | 135.00 | 137.50 | 137.50 | -1.08% | 11,010,940 |
| Oct 29, 2025 | 137.50 | 140.00 | 135.50 | 139.00 | 139.00 | 1.09% | 13,470,040 |
| Oct 28, 2025 | 146.00 | 147.50 | 135.50 | 137.50 | 137.50 | -7.41% | 37,424,040 |
| Oct 27, 2025 | 149.00 | 151.00 | 145.00 | 148.50 | 148.50 | 2.41% | 20,808,240 |
| Oct 23, 2025 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | -1.02% | 18,163,980 |
| Oct 22, 2025 | 150.00 | 152.00 | 144.50 | 146.50 | 146.50 | -2.33% | 25,129,400 |
| Oct 21, 2025 | 151.50 | 151.50 | 147.50 | 150.00 | 150.00 | -0.66% | 18,718,560 |
| Oct 20, 2025 | 158.00 | 158.50 | 150.00 | 151.00 | 151.00 | - | 43,424,500 |
| Oct 17, 2025 | 147.50 | 155.00 | 145.50 | 151.00 | 151.00 | 2.37% | 80,994,350 |
| Oct 16, 2025 | 140.00 | 147.50 | 140.00 | 147.50 | 147.50 | 9.67% | 94,624,980 |
| Oct 15, 2025 | 127.00 | 134.50 | 126.50 | 134.50 | 134.50 | 9.80% | 31,246,540 |
| Oct 14, 2025 | 137.50 | 138.50 | 122.50 | 122.50 | 122.50 | -8.24% | 46,539,660 |