Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 828.00
+61.00 (7.95%)
Aug 5, 2026, 1:30 PM CST
TPE:3189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 843.00 | 843.00 | 816.00 | 817.00 | - | 6.52% | 9,655,465 |
| Aug 4, 2026 | 755.00 | 767.00 | 754.00 | 767.00 | 767.00 | 9.89% | 6,038,232 |
| Aug 3, 2026 | 695.00 | 698.00 | 694.00 | 698.00 | 698.00 | 9.92% | 4,279,917 |
| Jul 31, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.86% | 1,399,371 |
| Jul 30, 2026 | 550.00 | 633.00 | 541.00 | 578.00 | 578.00 | 0.35% | 30,070,261 |
| Jul 29, 2026 | 650.00 | 650.00 | 576.00 | 576.00 | 576.00 | -9.86% | 15,851,867 |
| Jul 28, 2026 | 650.00 | 700.00 | 639.00 | 639.00 | 639.00 | -10.00% | 19,391,146 |
| Jul 27, 2026 | 702.00 | 718.00 | 673.00 | 710.00 | 710.00 | -0.14% | 11,397,368 |
| Jul 24, 2026 | 766.00 | 770.00 | 707.00 | 711.00 | 711.00 | -9.43% | 14,224,910 |
| Jul 23, 2026 | 802.00 | 814.00 | 760.00 | 785.00 | 785.00 | -1.38% | 16,084,194 |
| Jul 22, 2026 | 804.00 | 819.00 | 770.00 | 796.00 | 796.00 | 6.70% | 25,513,190 |
| Jul 21, 2026 | 715.00 | 746.00 | 704.00 | 746.00 | 746.00 | 9.87% | 6,594,423 |
| Jul 20, 2026 | 693.00 | 724.00 | 653.00 | 679.00 | 679.00 | -2.02% | 23,743,793 |
| Jul 17, 2026 | 705.00 | 711.00 | 693.00 | 693.00 | 693.00 | -10.00% | 3,693,770 |
| Jul 16, 2026 | 820.00 | 820.00 | 764.00 | 770.00 | 770.00 | -8.88% | 2,674,083 |
| Jul 15, 2026 | 831.00 | 859.00 | 823.00 | 845.00 | 845.00 | 4.97% | 4,103,308 |
| Jul 14, 2026 | 793.00 | 805.00 | 738.00 | 805.00 | 805.00 | -1.71% | 3,717,468 |
| Jul 13, 2026 | 838.00 | 838.00 | 815.00 | 819.00 | 819.00 | 3.02% | 3,480,697 |
| Jul 9, 2026 | 770.00 | 829.00 | 770.00 | 795.00 | 795.00 | 5.30% | 2,569,666 |
| Jul 8, 2026 | 714.00 | 755.00 | 714.00 | 755.00 | 755.00 | 9.90% | 4,336,069 |
| Jul 7, 2026 | 761.00 | 770.00 | 687.00 | 687.00 | 687.00 | -9.96% | 6,623,269 |
| Jul 6, 2026 | 807.00 | 807.00 | 763.00 | 763.00 | 763.00 | -8.40% | 3,956,863 |
| Jul 3, 2026 | 770.00 | 843.00 | 770.00 | 833.00 | 833.00 | 0.36% | 3,349,718 |
| Jul 2, 2026 | 845.00 | 857.00 | 816.00 | 830.00 | 830.00 | -6.37% | 27,680,448 |
| Jul 1, 2026 | 900.00 | 939.00 | 872.00 | 888.00 | 886.48 | -0.34% | 38,728,579 |
| Jun 30, 2026 | 851.00 | 891.00 | 840.00 | 891.00 | 889.48 | 10.00% | 31,315,583 |
| Jun 29, 2026 | 825.00 | 833.00 | 782.00 | 810.00 | 808.62 | 1.63% | 31,131,139 |
| Jun 26, 2026 | 828.00 | 893.00 | 790.00 | 797.00 | 795.64 | -1.85% | 62,632,239 |
| Jun 25, 2026 | 760.00 | 812.00 | 750.00 | 812.00 | 810.61 | 9.88% | 44,514,741 |
| Jun 24, 2026 | 749.00 | 766.00 | 710.00 | 739.00 | 737.74 | 1.65% | 29,958,162 |
| Jun 23, 2026 | 780.00 | 788.00 | 727.00 | 727.00 | 725.76 | -8.67% | 36,604,253 |
| Jun 22, 2026 | 740.00 | 796.00 | 733.00 | 796.00 | 794.64 | 9.94% | 20,663,905 |
| Jun 18, 2026 | 738.00 | 738.00 | 702.00 | 724.00 | 722.76 | 2.55% | 27,736,860 |
| Jun 17, 2026 | 642.00 | 706.00 | 640.00 | 706.00 | 704.79 | 9.97% | 29,986,280 |
| Jun 16, 2026 | 660.00 | 688.00 | 637.00 | 642.00 | 640.90 | -2.73% | 26,698,360 |
| Jun 15, 2026 | 631.00 | 660.00 | 621.00 | 660.00 | 658.87 | 8.20% | 21,349,710 |
| Jun 12, 2026 | 661.00 | 664.00 | 599.00 | 610.00 | 608.96 | -1.45% | 27,158,120 |
| Jun 11, 2026 | 674.00 | 693.00 | 594.00 | 619.00 | 617.94 | -6.21% | 31,037,940 |
| Jun 10, 2026 | 705.00 | 723.00 | 650.00 | 660.00 | 658.87 | -7.56% | 6,573,701 |
| Jun 9, 2026 | 705.00 | 732.00 | 683.00 | 714.00 | 712.78 | 2.29% | 5,537,626 |
| Jun 8, 2026 | 641.00 | 698.00 | 641.00 | 698.00 | 696.81 | -1.97% | 8,137,218 |
| Jun 5, 2026 | 662.00 | 725.00 | 623.00 | 712.00 | 710.78 | 2.89% | 7,602,120 |
| Jun 4, 2026 | 706.00 | 720.00 | 681.00 | 692.00 | 690.82 | -6.36% | 6,144,218 |
| Jun 3, 2026 | 740.00 | 749.00 | 730.00 | 739.00 | 737.74 | -0.54% | 4,661,433 |
| Jun 2, 2026 | 778.00 | 778.00 | 710.00 | 743.00 | 741.73 | -4.01% | 6,673,281 |
| Jun 1, 2026 | 740.00 | 775.00 | 740.00 | 774.00 | 772.68 | 6.17% | 6,181,324 |
| May 29, 2026 | 707.00 | 746.00 | 704.00 | 729.00 | 727.75 | 7.05% | 7,357,595 |
| May 28, 2026 | 702.00 | 702.00 | 654.00 | 681.00 | 679.84 | -2.99% | 8,187,338 |
| May 27, 2026 | 726.00 | 764.00 | 693.00 | 702.00 | 700.80 | 0.86% | 30,662,880 |
| May 26, 2026 | 670.00 | 719.00 | 654.00 | 696.00 | 694.81 | 4.04% | 50,429,810 |