Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 845.00
+40.00 (4.97%)
Jul 15, 2026, 1:30 PM CST
TPE:3189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 831.00 | 859.00 | 831.00 | 859.00 | - | 6.71% | 72,000 |
| 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% | 4,326,338 |
| Jul 7, 2026 | 761.00 | 770.00 | 687.00 | 687.00 | 687.00 | -9.96% | 6,586,403 |
| 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 |
| May 25, 2026 | 664.00 | 669.00 | 660.00 | 669.00 | 667.86 | 9.85% | 8,536,899 |
| May 22, 2026 | 588.00 | 609.00 | 588.00 | 609.00 | 607.96 | 9.93% | 10,924,720 |
| May 21, 2026 | 540.00 | 554.00 | 531.00 | 554.00 | 553.05 | 9.92% | 35,212,870 |
| May 20, 2026 | 513.00 | 520.00 | 481.00 | 504.00 | 503.14 | -1.75% | 39,836,200 |
| May 19, 2026 | 515.00 | 530.00 | 497.00 | 513.00 | 512.12 | 1.58% | 37,470,960 |
| May 18, 2026 | 472.00 | 510.00 | 460.00 | 505.00 | 504.14 | 3.91% | 20,228,780 |
| May 15, 2026 | 536.00 | 537.00 | 480.00 | 486.00 | 485.17 | -6.90% | 33,389,420 |
| May 14, 2026 | 506.00 | 540.00 | 488.00 | 522.00 | 521.11 | 4.92% | 45,244,260 |
| May 13, 2026 | 482.00 | 516.00 | 481.50 | 497.50 | 496.65 | 0.71% | 24,218,370 |
| May 12, 2026 | 525.00 | 532.00 | 494.00 | 494.00 | 493.16 | -1.79% | 29,425,570 |
| May 11, 2026 | 475.00 | 503.00 | 468.00 | 503.00 | 502.14 | 9.83% | 26,643,810 |
| May 8, 2026 | 487.00 | 487.50 | 445.50 | 458.00 | 457.22 | -7.01% | 28,689,130 |
| May 7, 2026 | 486.50 | 506.00 | 478.00 | 492.50 | 491.66 | 2.07% | 21,099,850 |
| May 6, 2026 | 532.00 | 537.00 | 475.00 | 482.50 | 481.68 | -8.44% | 32,577,760 |
| May 5, 2026 | 530.00 | 541.00 | 521.00 | 527.00 | 526.10 | -0.75% | 15,100,390 |