Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 712.00
+20.00 (2.89%)
Jun 5, 2026, 1:30 PM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 662.00 | 725.00 | 623.00 | 706.00 | 706.00 | 2.02% | 7,228,811 |
| Jun 4, 2026 | 706.00 | 720.00 | 681.00 | 692.00 | 692.00 | -6.36% | 6,144,218 |
| Jun 3, 2026 | 740.00 | 749.00 | 730.00 | 739.00 | 739.00 | -0.54% | 4,661,433 |
| Jun 2, 2026 | 778.00 | 778.00 | 710.00 | 743.00 | 743.00 | -4.01% | 6,645,107 |
| Jun 1, 2026 | 740.00 | 775.00 | 740.00 | 774.00 | 774.00 | 6.17% | 6,181,324 |
| May 29, 2026 | 707.00 | 746.00 | 704.00 | 729.00 | 729.00 | 7.05% | 7,335,535 |
| May 28, 2026 | 702.00 | 702.00 | 654.00 | 681.00 | 681.00 | -2.99% | 8,187,338 |
| May 27, 2026 | 726.00 | 764.00 | 693.00 | 702.00 | 702.00 | 0.86% | 30,662,886 |
| May 26, 2026 | 670.00 | 719.00 | 654.00 | 696.00 | 696.00 | 4.04% | 50,429,810 |
| May 25, 2026 | 664.00 | 669.00 | 660.00 | 669.00 | 669.00 | 9.85% | 8,536,899 |
| May 22, 2026 | 588.00 | 609.00 | 588.00 | 609.00 | 609.00 | 9.93% | 10,912,590 |
| May 21, 2026 | 540.00 | 554.00 | 531.00 | 554.00 | 554.00 | 9.92% | 35,212,870 |
| May 20, 2026 | 513.00 | 520.00 | 481.00 | 504.00 | 504.00 | -1.75% | 39,836,200 |
| May 19, 2026 | 515.00 | 530.00 | 497.00 | 513.00 | 513.00 | 1.58% | 37,470,963 |
| May 18, 2026 | 472.00 | 510.00 | 460.00 | 505.00 | 505.00 | 3.91% | 20,228,780 |
| May 15, 2026 | 536.00 | 537.00 | 480.00 | 486.00 | 486.00 | -6.90% | 33,389,420 |
| May 14, 2026 | 506.00 | 540.00 | 488.00 | 522.00 | 522.00 | 4.92% | 45,244,260 |
| May 13, 2026 | 482.00 | 516.00 | 481.50 | 497.50 | 497.50 | 0.71% | 24,218,370 |
| May 12, 2026 | 525.00 | 532.00 | 494.00 | 494.00 | 494.00 | -1.79% | 29,425,570 |
| May 11, 2026 | 475.00 | 503.00 | 468.00 | 503.00 | 503.00 | 9.83% | 26,643,810 |
| May 8, 2026 | 487.00 | 487.50 | 445.50 | 458.00 | 458.00 | -7.01% | 28,689,130 |
| May 7, 2026 | 486.50 | 506.00 | 478.00 | 492.50 | 492.50 | 2.07% | 21,099,850 |
| May 6, 2026 | 532.00 | 537.00 | 475.00 | 482.50 | 482.50 | -8.44% | 32,577,760 |
| May 5, 2026 | 530.00 | 541.00 | 521.00 | 527.00 | 527.00 | -0.75% | 15,100,390 |
| May 4, 2026 | 544.00 | 544.00 | 512.00 | 531.00 | 531.00 | 0.57% | 24,877,310 |
| Apr 30, 2026 | 516.00 | 556.00 | 510.00 | 528.00 | 528.00 | 3.94% | 49,392,110 |
| Apr 29, 2026 | 508.00 | 516.00 | 490.00 | 508.00 | 508.00 | - | 24,948,150 |
| Apr 28, 2026 | 521.00 | 538.00 | 496.00 | 508.00 | 508.00 | -1.36% | 44,138,530 |
| Apr 27, 2026 | 546.00 | 555.00 | 502.00 | 515.00 | 515.00 | -2.09% | 54,177,800 |
| Apr 24, 2026 | 499.00 | 526.00 | 498.50 | 526.00 | 526.00 | 9.81% | 57,209,200 |
| Apr 23, 2026 | 496.00 | 509.00 | 453.00 | 479.00 | 479.00 | -2.54% | 58,632,140 |
| 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% | 38,001,560 |
| Apr 20, 2026 | 397.00 | 430.50 | 396.00 | 430.50 | 430.50 | 9.96% | 33,909,180 |
| Apr 17, 2026 | 395.00 | 405.00 | 391.00 | 391.50 | 391.50 | -0.51% | 27,129,640 |
| Apr 16, 2026 | 389.00 | 402.50 | 377.50 | 393.50 | 393.50 | 2.61% | 43,262,490 |
| Apr 15, 2026 | 376.50 | 399.00 | 363.50 | 383.50 | 383.50 | 3.37% | 42,021,400 |
| Apr 14, 2026 | 375.00 | 386.00 | 366.00 | 371.00 | 371.00 | 1.23% | 26,463,380 |
| Apr 13, 2026 | 379.00 | 381.00 | 360.50 | 366.50 | 366.50 | -3.81% | 24,114,470 |
| Apr 10, 2026 | 399.50 | 400.00 | 373.00 | 381.00 | 381.00 | -1.55% | 25,688,020 |
| Apr 9, 2026 | 393.00 | 408.00 | 380.50 | 387.00 | 387.00 | -1.78% | 51,903,060 |
| Apr 8, 2026 | 391.50 | 394.00 | 381.50 | 394.00 | 394.00 | 9.90% | 15,644,750 |
| 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 |