Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 110.50
-3.00 (-2.64%)
Sep 1, 2025, 9:52 AM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | - | 11,082,194 |
| 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 |
| Jul 21, 2025 | 101.50 | 107.00 | 100.50 | 104.50 | 104.50 | 3.47% | 19,375,721 |
| Jul 18, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 7,867,313 |
| Jul 17, 2025 | 102.00 | 103.50 | 99.80 | 101.50 | 101.50 | -0.98% | 19,639,953 |
| Jul 16, 2025 | 100.50 | 105.50 | 98.40 | 102.50 | 102.50 | 3.33% | 82,541,278 |
| Jul 15, 2025 | 89.80 | 99.20 | 89.70 | 99.20 | 99.20 | 9.98% | 55,449,936 |
| Jul 14, 2025 | 90.00 | 90.70 | 88.30 | 90.20 | 90.20 | -0.11% | 3,661,908 |
| Jul 11, 2025 | 89.90 | 91.50 | 89.80 | 90.30 | 90.30 | -0.11% | 4,258,780 |
| Jul 10, 2025 | 91.00 | 92.20 | 89.80 | 90.40 | 90.40 | -0.33% | 11,796,258 |
| Jul 9, 2025 | 86.90 | 91.50 | 86.40 | 90.70 | 90.70 | 4.01% | 16,252,754 |
| Jul 8, 2025 | 86.50 | 87.50 | 85.30 | 87.20 | 87.20 | 0.11% | 4,959,331 |
| Jul 7, 2025 | 91.30 | 92.00 | 86.80 | 87.10 | 87.10 | -1.25% | 25,932,862 |
| Jul 4, 2025 | 88.80 | 95.00 | 88.20 | 88.20 | 88.20 | - | 31,370,223 |
| Jul 3, 2025 | 83.70 | 89.70 | 83.70 | 88.20 | 88.20 | 5.00% | 20,853,879 |
| Jul 2, 2025 | 84.20 | 84.50 | 83.40 | 84.00 | 83.00 | 0.24% | 1,395,387 |
| Jul 1, 2025 | 84.20 | 85.50 | 83.80 | 83.80 | 82.80 | 0.12% | 1,643,936 |
| Jun 30, 2025 | 85.10 | 85.50 | 83.40 | 83.70 | 82.70 | -1.76% | 2,144,559 |
| Jun 27, 2025 | 85.60 | 85.80 | 84.40 | 85.20 | 84.19 | 0.47% | 2,157,064 |
| Jun 26, 2025 | 85.50 | 86.00 | 84.40 | 84.80 | 83.79 | -0.82% | 2,249,014 |
| Jun 25, 2025 | 85.60 | 87.20 | 85.40 | 85.50 | 84.48 | 0.83% | 6,199,966 |
| Jun 24, 2025 | 84.10 | 86.00 | 83.70 | 84.80 | 83.79 | 2.05% | 6,012,842 |
| Jun 23, 2025 | 80.50 | 86.70 | 80.30 | 83.10 | 82.11 | 0.85% | 9,969,376 |