Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 107.50
+2.50 (2.38%)
Sep 30, 2025, 2:38 PM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 107.00 | 108.50 | 106.50 | 106.50 | 106.50 | 1.43% | 2,414,584 |
| Sep 26, 2025 | 111.00 | 111.50 | 105.00 | 105.00 | 105.00 | -5.41% | 7,108,947 |
| Sep 25, 2025 | 110.00 | 114.50 | 110.00 | 111.00 | 111.00 | 0.45% | 7,110,406 |
| Sep 24, 2025 | 112.50 | 113.00 | 109.50 | 110.50 | 110.50 | -0.90% | 7,553,462 |
| Sep 23, 2025 | 113.50 | 116.50 | 111.00 | 111.50 | 111.50 | -1.76% | 16,951,612 |
| Sep 22, 2025 | 110.00 | 115.00 | 109.00 | 113.50 | 113.50 | 3.65% | 16,868,597 |
| Sep 19, 2025 | 111.50 | 115.50 | 109.50 | 109.50 | 109.50 | -0.45% | 32,263,559 |
| Sep 18, 2025 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 5,478,164 |
| Sep 17, 2025 | 111.50 | 112.00 | 107.50 | 108.00 | 108.00 | -2.26% | 12,614,631 |
| Sep 16, 2025 | 103.50 | 112.00 | 103.00 | 110.50 | 110.50 | 7.80% | 17,073,746 |
| Sep 15, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 4,670,092 |
| Sep 12, 2025 | 105.00 | 107.50 | 105.00 | 105.50 | 105.50 | 0.96% | 4,293,884 |
| Sep 11, 2025 | 106.50 | 107.00 | 104.00 | 104.50 | 104.50 | -1.42% | 7,045,396 |
| Sep 10, 2025 | 105.00 | 106.50 | 104.00 | 106.00 | 106.00 | 1.92% | 5,979,849 |
| Sep 9, 2025 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 3,002,417 |
| Sep 8, 2025 | 104.50 | 105.50 | 103.50 | 103.50 | 103.50 | 0.49% | 3,215,000 |
| Sep 5, 2025 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | - | 3,590,793 |
| Sep 4, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -0.96% | 4,600,387 |
| Sep 3, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 3,612,486 |
| Sep 2, 2025 | 107.50 | 107.50 | 102.50 | 104.00 | 104.00 | -1.42% | 6,326,512 |
| Sep 1, 2025 | 113.50 | 113.50 | 105.50 | 105.50 | 105.50 | -7.05% | 11,813,090 |
| Aug 29, 2025 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | - | 11,750,138 |
| Aug 28, 2025 | 114.50 | 118.50 | 112.50 | 113.50 | 113.50 | -0.87% | 24,926,754 |
| Aug 27, 2025 | 115.50 | 117.50 | 114.00 | 114.50 | 114.50 | 0.44% | 36,160,894 |
| Aug 26, 2025 | 111.50 | 118.00 | 110.50 | 114.00 | 114.00 | 6.05% | 36,185,982 |
| Aug 25, 2025 | 107.50 | 109.00 | 106.50 | 107.50 | 107.50 | 2.38% | 7,122,782 |
| Aug 22, 2025 | 105.50 | 107.50 | 104.00 | 105.00 | 105.00 | - | 7,625,356 |
| Aug 21, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 2.44% | 6,419,914 |
| Aug 20, 2025 | 108.00 | 109.50 | 102.00 | 102.50 | 102.50 | -5.53% | 16,616,915 |
| Aug 19, 2025 | 114.00 | 115.00 | 108.00 | 108.50 | 108.50 | -2.69% | 27,882,348 |
| Aug 18, 2025 | 102.50 | 112.00 | 101.50 | 111.50 | 111.50 | 9.31% | 34,795,232 |
| Aug 15, 2025 | 103.50 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 9,143,285 |
| Aug 14, 2025 | 104.00 | 106.50 | 102.00 | 103.00 | 103.00 | - | 8,837,633 |
| Aug 13, 2025 | 104.50 | 105.50 | 102.00 | 103.00 | 103.00 | -0.48% | 7,420,836 |
| Aug 12, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 4,899,759 |
| Aug 11, 2025 | 100.50 | 106.00 | 100.50 | 104.50 | 104.50 | 2.96% | 11,148,469 |
| Aug 8, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | - | 5,234,174 |
| Aug 7, 2025 | 102.50 | 104.50 | 101.50 | 101.50 | 101.50 | 0.50% | 7,599,752 |
| Aug 6, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,864,864 |
| Aug 5, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 5,327,764 |
| Aug 4, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.46% | 5,113,200 |
| Aug 1, 2025 | 101.00 | 104.50 | 100.50 | 103.00 | 103.00 | - | 6,826,256 |
| Jul 31, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -1.90% | 10,358,515 |
| Jul 30, 2025 | 106.00 | 107.00 | 103.50 | 105.00 | 105.00 | -0.94% | 18,862,289 |
| Jul 29, 2025 | 103.50 | 109.00 | 103.50 | 106.00 | 106.00 | 6.00% | 57,958,638 |
| Jul 28, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 9,449,515 |
| Jul 25, 2025 | 102.50 | 104.00 | 99.90 | 100.00 | 100.00 | -2.91% | 15,399,323 |
| Jul 24, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | - | 11,245,913 |
| Jul 23, 2025 | 102.50 | 106.50 | 101.00 | 103.00 | 103.00 | 2.49% | 20,003,904 |
| Jul 22, 2025 | 104.50 | 105.50 | 100.00 | 100.50 | 100.50 | -3.83% | 12,780,325 |