Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 145.00
-1.50 (-1.02%)
Oct 23, 2025, 2:38 PM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | -1.02% | 18,132,534 |
| Oct 22, 2025 | 150.00 | 152.00 | 144.50 | 146.50 | 146.50 | -2.33% | 25,129,404 |
| Oct 21, 2025 | 151.50 | 151.50 | 147.50 | 150.00 | 150.00 | -0.66% | 18,718,561 |
| Oct 20, 2025 | 158.00 | 158.50 | 150.00 | 151.00 | 151.00 | - | 43,424,509 |
| Oct 17, 2025 | 147.50 | 155.00 | 145.50 | 151.00 | 151.00 | 2.37% | 80,994,354 |
| Oct 16, 2025 | 140.00 | 147.50 | 140.00 | 147.50 | 147.50 | 9.67% | 94,624,983 |
| Oct 15, 2025 | 127.00 | 134.50 | 126.50 | 134.50 | 134.50 | 9.80% | 31,246,546 |
| Oct 14, 2025 | 137.50 | 138.50 | 122.50 | 122.50 | 122.50 | -8.24% | 46,539,665 |
| Oct 13, 2025 | 131.00 | 134.50 | 124.50 | 133.50 | 133.50 | -2.91% | 47,676,620 |
| Oct 9, 2025 | 129.00 | 137.50 | 128.00 | 137.50 | 137.50 | 10.00% | 34,050,158 |
| Oct 8, 2025 | 114.00 | 126.00 | 114.00 | 125.00 | 125.00 | 8.70% | 29,099,122 |
| Oct 7, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 2.68% | 19,152,367 |
| Oct 3, 2025 | 108.50 | 114.00 | 108.00 | 112.00 | 112.00 | 2.75% | 11,149,354 |
| Oct 2, 2025 | 107.50 | 109.50 | 105.00 | 109.00 | 109.00 | 2.83% | 5,376,162 |
| Oct 1, 2025 | 107.50 | 110.00 | 106.00 | 106.00 | 106.00 | -1.40% | 4,275,623 |
| Sep 30, 2025 | 107.00 | 108.50 | 106.50 | 107.50 | 107.50 | 2.38% | 3,369,323 |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| 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 |