Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 486.00
-36.00 (-6.90%)
May 15, 2026, 1:30 PM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 536.00 | 537.00 | 480.00 | 486.00 | 486.00 | -6.90% | 33,316,313 |
| May 14, 2026 | 506.00 | 540.00 | 488.00 | 522.00 | 522.00 | 4.92% | 45,244,266 |
| May 13, 2026 | 482.00 | 516.00 | 481.50 | 497.50 | 497.50 | 0.71% | 24,218,373 |
| May 12, 2026 | 525.00 | 532.00 | 494.00 | 494.00 | 494.00 | -1.79% | 29,425,571 |
| May 11, 2026 | 475.00 | 503.00 | 468.00 | 503.00 | 503.00 | 9.83% | 26,643,811 |
| May 8, 2026 | 487.00 | 487.50 | 445.50 | 458.00 | 458.00 | -7.01% | 28,689,133 |
| May 7, 2026 | 486.50 | 506.00 | 478.00 | 492.50 | 492.50 | 2.07% | 21,099,853 |
| May 6, 2026 | 532.00 | 537.00 | 475.00 | 482.50 | 482.50 | -8.44% | 32,577,765 |
| May 5, 2026 | 530.00 | 541.00 | 521.00 | 527.00 | 527.00 | -0.75% | 15,100,395 |
| May 4, 2026 | 544.00 | 544.00 | 512.00 | 531.00 | 531.00 | 0.57% | 24,877,312 |
| Apr 30, 2026 | 516.00 | 556.00 | 510.00 | 528.00 | 528.00 | 3.94% | 49,392,113 |
| Apr 29, 2026 | 508.00 | 516.00 | 490.00 | 508.00 | 508.00 | - | 24,948,151 |
| Apr 28, 2026 | 521.00 | 538.00 | 496.00 | 508.00 | 508.00 | -1.36% | 44,138,536 |
| Apr 27, 2026 | 546.00 | 555.00 | 502.00 | 515.00 | 515.00 | -2.09% | 54,177,803 |
| Apr 24, 2026 | 499.00 | 526.00 | 498.50 | 526.00 | 526.00 | 9.81% | 57,209,204 |
| Apr 23, 2026 | 496.00 | 509.00 | 453.00 | 479.00 | 479.00 | -2.54% | 58,632,149 |
| Apr 22, 2026 | 496.00 | 509.00 | 484.50 | 491.50 | 491.50 | 3.80% | 53,118,820 |
| Apr 21, 2026 | 453.00 | 473.50 | 446.00 | 473.50 | 473.50 | 9.99% | 38,001,566 |
| Apr 20, 2026 | 397.00 | 430.50 | 396.00 | 430.50 | 430.50 | 9.96% | 33,909,184 |
| Apr 17, 2026 | 395.00 | 405.00 | 391.00 | 391.50 | 391.50 | -0.51% | 27,129,642 |
| Apr 16, 2026 | 389.00 | 402.50 | 377.50 | 393.50 | 393.50 | 2.61% | 43,262,498 |
| Apr 15, 2026 | 376.50 | 399.00 | 363.50 | 383.50 | 383.50 | 3.37% | 42,021,402 |
| Apr 14, 2026 | 375.00 | 386.00 | 366.00 | 371.00 | 371.00 | 1.23% | 26,463,388 |
| Apr 13, 2026 | 379.00 | 381.00 | 360.50 | 366.50 | 366.50 | -3.81% | 24,114,477 |
| Apr 10, 2026 | 399.50 | 400.00 | 373.00 | 381.00 | 381.00 | -1.55% | 25,688,029 |
| Apr 9, 2026 | 393.00 | 408.00 | 380.50 | 387.00 | 387.00 | -1.78% | 51,903,063 |
| Apr 8, 2026 | 391.50 | 394.00 | 381.50 | 394.00 | 394.00 | 9.90% | 15,644,754 |
| Apr 7, 2026 | 350.00 | 366.00 | 350.00 | 358.50 | 358.50 | 6.70% | 9,917,650 |
| Apr 2, 2026 | 342.00 | 352.00 | 323.50 | 336.00 | 336.00 | 1.20% | 8,260,441 |
| Apr 1, 2026 | 335.00 | 335.00 | 321.00 | 332.00 | 332.00 | 6.07% | 7,162,420 |
| Mar 31, 2026 | 335.00 | 339.00 | 312.00 | 313.00 | 313.00 | -9.67% | 7,785,444 |
| Mar 30, 2026 | 334.50 | 348.50 | 324.50 | 346.50 | 346.50 | -1.56% | 6,536,532 |
| Mar 27, 2026 | 333.50 | 352.00 | 333.50 | 352.00 | 352.00 | 0.14% | 4,269,127 |
| Mar 26, 2026 | 352.00 | 370.00 | 351.50 | 351.50 | 351.50 | - | 6,883,559 |
| Mar 25, 2026 | 333.50 | 351.50 | 333.50 | 351.50 | 351.50 | 9.67% | 4,847,721 |
| Mar 24, 2026 | 357.00 | 357.00 | 311.50 | 320.50 | 320.50 | -7.37% | 8,948,825 |
| Mar 23, 2026 | 345.00 | 360.00 | 345.00 | 346.00 | 346.00 | -8.95% | 7,125,514 |
| Mar 20, 2026 | 388.50 | 388.50 | 356.00 | 380.00 | 380.00 | -0.91% | 9,781,675 |
| Mar 19, 2026 | 356.00 | 398.00 | 352.00 | 383.50 | 383.50 | 4.92% | 66,787,097 |
| Mar 18, 2026 | 349.00 | 373.00 | 339.00 | 365.50 | 365.50 | 7.03% | 59,260,279 |
| Mar 17, 2026 | 342.50 | 368.00 | 331.50 | 341.50 | 341.50 | 1.34% | 61,696,256 |
| Mar 16, 2026 | 322.50 | 348.50 | 312.00 | 337.00 | 337.00 | 6.14% | 91,831,377 |
| 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% | 16,857,608 |
| Mar 6, 2026 | 295.00 | 304.00 | 291.50 | 291.50 | 291.50 | -2.02% | 20,355,106 |
| 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 |