Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 317.50
+28.50 (9.86%)
At close: Mar 13, 2026
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 283.00 | 317.50 | 280.00 | 317.50 | 317.50 | 9.86% | 48,278,519 |
| Mar 12, 2026 | 288.00 | 300.00 | 282.50 | 289.00 | 289.00 | -0.52% | 29,349,770 |
| Mar 11, 2026 | 285.00 | 296.50 | 284.00 | 290.50 | 290.50 | 6.02% | 26,988,757 |
| Mar 10, 2026 | 280.00 | 286.50 | 267.50 | 274.00 | 274.00 | 3.59% | 24,723,052 |
| Mar 9, 2026 | 262.50 | 271.00 | 262.50 | 264.50 | 264.50 | -9.26% | 16,857,600 |
| Mar 6, 2026 | 295.00 | 304.00 | 291.50 | 291.50 | 291.50 | -2.02% | 20,355,100 |
| Mar 5, 2026 | 308.00 | 309.50 | 289.00 | 297.50 | 297.50 | 4.57% | 36,204,641 |
| Mar 4, 2026 | 304.00 | 312.00 | 282.00 | 284.50 | 284.50 | -7.93% | 45,624,084 |
| Mar 3, 2026 | 311.00 | 330.00 | 305.00 | 309.00 | 309.00 | 1.48% | 46,756,665 |
| Mar 2, 2026 | 300.00 | 323.00 | 299.50 | 304.50 | 304.50 | -3.18% | 41,298,000 |
| Feb 26, 2026 | 325.00 | 329.50 | 304.50 | 314.50 | 314.50 | -3.38% | 51,206,640 |
| Feb 25, 2026 | 327.00 | 332.50 | 312.50 | 325.50 | 325.50 | 1.40% | 61,480,290 |
| Feb 24, 2026 | 302.00 | 321.00 | 301.00 | 321.00 | 321.00 | 9.93% | 34,019,528 |
| Feb 23, 2026 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 9.98% | 23,244,120 |
| Feb 11, 2026 | 253.50 | 268.00 | 252.50 | 265.50 | 265.50 | 4.73% | 36,128,337 |
| Feb 10, 2026 | 257.00 | 268.50 | 251.00 | 253.50 | 253.50 | -0.59% | 60,585,870 |
| Feb 9, 2026 | 261.00 | 261.00 | 240.50 | 255.00 | 255.00 | 5.15% | 44,875,110 |
| Feb 6, 2026 | 246.00 | 250.00 | 237.50 | 242.50 | 242.50 | -7.97% | 45,777,861 |
| Feb 5, 2026 | 272.00 | 274.50 | 258.00 | 263.50 | 263.50 | -2.59% | 57,158,598 |
| Feb 4, 2026 | 248.50 | 270.50 | 248.00 | 270.50 | 270.50 | 9.96% | 78,044,110 |
| Feb 3, 2026 | 253.50 | 259.00 | 236.00 | 246.00 | 246.00 | 2.71% | 68,948,120 |
| Feb 2, 2026 | 245.00 | 251.00 | 230.50 | 239.50 | 239.50 | -4.96% | 44,449,860 |
| Jan 30, 2026 | 233.00 | 252.00 | 231.00 | 252.00 | 252.00 | 9.80% | 76,967,010 |
| Jan 29, 2026 | 243.50 | 243.50 | 219.50 | 229.50 | 229.50 | -5.75% | 39,665,970 |
| Jan 28, 2026 | 228.50 | 249.50 | 227.00 | 243.50 | 243.50 | 6.56% | 66,707,750 |
| Jan 27, 2026 | 213.00 | 228.50 | 210.00 | 228.50 | 228.50 | 9.86% | 32,322,550 |
| Jan 26, 2026 | 210.00 | 214.00 | 205.50 | 208.00 | 208.00 | -2.80% | 21,470,610 |
| Jan 23, 2026 | 207.00 | 215.00 | 204.00 | 214.00 | 206.89 | 4.14% | 31,668,280 |
| Jan 22, 2026 | 209.00 | 213.00 | 205.00 | 205.50 | 198.67 | 2.75% | 30,531,800 |
| Jan 21, 2026 | 206.00 | 218.00 | 200.00 | 200.00 | 193.35 | -3.15% | 72,926,550 |
| Jan 20, 2026 | 209.50 | 220.50 | 202.00 | 206.50 | 199.64 | -2.36% | 95,080,480 |
| Jan 19, 2026 | 197.50 | 211.50 | 195.00 | 211.50 | 204.47 | 9.87% | 68,351,430 |
| Jan 16, 2026 | 176.50 | 192.50 | 174.50 | 192.50 | 186.10 | 10.00% | 55,502,020 |
| Jan 15, 2026 | 172.50 | 179.00 | 170.00 | 175.00 | 169.18 | 1.74% | 25,414,180 |
| Jan 14, 2026 | 179.00 | 179.50 | 171.00 | 172.00 | 166.28 | -2.55% | 18,862,840 |
| Jan 13, 2026 | 179.50 | 184.50 | 175.50 | 176.50 | 170.63 | -2.49% | 35,678,180 |
| Jan 12, 2026 | 172.50 | 182.50 | 172.50 | 181.00 | 174.99 | 7.42% | 31,251,110 |
| Jan 9, 2026 | 166.00 | 177.00 | 164.50 | 168.50 | 162.90 | 1.51% | 31,041,100 |
| Jan 8, 2026 | 174.50 | 178.00 | 164.00 | 166.00 | 160.48 | -5.14% | 27,885,260 |
| Jan 7, 2026 | 178.50 | 186.00 | 171.50 | 175.00 | 169.18 | 3.24% | 64,764,260 |
| Jan 6, 2026 | 167.50 | 172.00 | 164.00 | 169.50 | 163.87 | 0.89% | 29,339,100 |
| Jan 5, 2026 | 159.00 | 171.50 | 151.50 | 168.00 | 162.42 | 7.69% | 46,626,430 |
| Jan 2, 2026 | 162.00 | 167.00 | 156.00 | 156.00 | 150.82 | -1.89% | 27,284,850 |
| Dec 31, 2025 | 149.00 | 161.00 | 149.00 | 159.00 | 153.72 | 7.43% | 36,657,850 |
| Dec 30, 2025 | 149.50 | 151.00 | 146.00 | 148.00 | 143.08 | -1.66% | 9,624,135 |
| Dec 29, 2025 | 153.50 | 154.50 | 149.00 | 150.50 | 145.50 | -1.63% | 11,254,960 |
| Dec 26, 2025 | 145.50 | 157.00 | 144.50 | 153.00 | 147.92 | 6.25% | 23,900,380 |
| Dec 24, 2025 | 145.00 | 146.50 | 142.50 | 144.00 | 139.21 | 1.05% | 7,020,465 |
| Dec 23, 2025 | 145.00 | 149.00 | 142.00 | 142.50 | 137.76 | -1.04% | 14,751,210 |
| Dec 22, 2025 | 138.50 | 148.00 | 136.00 | 144.00 | 139.21 | 6.67% | 17,191,160 |