Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan · Delayed Price · Currency is TWD 1,095.00
+45.00 (4.29%)
Oct 5, 2026, 1:30 PM CST
TPE:3189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,055.00 | 1,130.00 | 1,030.00 | 1,130.00 | - | 7.62% | 24,548,009 |
| Oct 2, 2026 | 1,010.00 | 1,070.00 | 1,005.00 | 1,050.00 | 1,050.00 | 3.96% | 18,823,011 |
| Oct 1, 2026 | 976.00 | 1,020.00 | 964.00 | 1,010.00 | 1,010.00 | 4.12% | 32,224,071 |
| Sep 30, 2026 | 961.00 | 972.00 | 937.00 | 970.00 | 970.00 | 1.57% | 21,325,434 |
| Sep 29, 2026 | 960.00 | 969.00 | 939.00 | 955.00 | 955.00 | -0.73% | 15,155,239 |
| Sep 24, 2026 | 938.00 | 996.00 | 929.00 | 962.00 | 962.00 | 6.18% | 42,703,311 |
| Sep 23, 2026 | 905.00 | 922.00 | 881.00 | 906.00 | 906.00 | -0.33% | 29,744,187 |
| Sep 22, 2026 | 875.00 | 909.00 | 875.00 | 909.00 | 909.00 | 9.92% | 27,929,680 |
| Sep 21, 2026 | 849.00 | 878.00 | 824.00 | 827.00 | 827.00 | -0.60% | 23,237,650 |
| Sep 18, 2026 | 828.00 | 850.00 | 815.00 | 832.00 | 832.00 | 3.35% | 16,702,063 |
| Sep 17, 2026 | 825.00 | 835.00 | 785.00 | 805.00 | 805.00 | -1.83% | 15,614,754 |
| Sep 16, 2026 | 810.00 | 832.00 | 792.00 | 820.00 | 820.00 | 3.14% | 10,957,053 |
| Sep 15, 2026 | 795.00 | 822.00 | 791.00 | 795.00 | 795.00 | -0.38% | 7,509,520 |
| Sep 14, 2026 | 795.00 | 810.00 | 784.00 | 798.00 | 798.00 | -2.92% | 11,217,499 |
| Sep 11, 2026 | 811.00 | 833.00 | 806.00 | 822.00 | 822.00 | -0.60% | 8,394,038 |
| Sep 10, 2026 | 800.00 | 835.00 | 792.00 | 827.00 | 827.00 | 1.85% | 13,682,688 |
| Sep 9, 2026 | 812.00 | 835.00 | 805.00 | 812.00 | 812.00 | 1.50% | 15,225,627 |
| Sep 8, 2026 | 822.00 | 832.00 | 792.00 | 800.00 | 800.00 | -1.60% | 11,072,227 |
| Sep 7, 2026 | 819.00 | 831.00 | 805.00 | 813.00 | 813.00 | -0.73% | 17,014,894 |
| Sep 4, 2026 | 797.00 | 828.00 | 766.00 | 819.00 | 819.00 | 5.68% | 19,778,741 |
| Sep 3, 2026 | 867.00 | 882.00 | 775.00 | 775.00 | 775.00 | -8.50% | 27,084,870 |
| Sep 2, 2026 | 850.00 | 864.00 | 837.00 | 847.00 | 847.00 | -3.09% | 14,894,440 |
| Sep 1, 2026 | 838.00 | 900.00 | 835.00 | 874.00 | 874.00 | 6.72% | 36,368,169 |
| Aug 31, 2026 | 844.00 | 899.00 | 810.00 | 819.00 | 819.00 | -8.90% | 31,905,413 |
| Aug 28, 2026 | 929.00 | 933.00 | 867.00 | 899.00 | 899.00 | -1.64% | 21,576,121 |
| Aug 27, 2026 | 920.00 | 960.00 | 905.00 | 914.00 | 914.00 | 3.75% | 32,580,788 |
| Aug 26, 2026 | 820.00 | 881.00 | 812.00 | 881.00 | 881.00 | 5.51% | 23,277,987 |
| Aug 25, 2026 | 783.00 | 837.00 | 766.00 | 835.00 | 835.00 | 5.16% | 11,433,628 |
| Aug 24, 2026 | 814.00 | 842.00 | 791.00 | 794.00 | 794.00 | -2.10% | 11,764,951 |
| Aug 21, 2026 | 842.00 | 842.00 | 792.00 | 811.00 | 811.00 | -4.70% | 17,272,838 |
| Aug 20, 2026 | 871.00 | 880.00 | 818.00 | 851.00 | 851.00 | 0.24% | 16,928,119 |
| Aug 19, 2026 | 834.00 | 902.00 | 832.00 | 849.00 | 849.00 | -1.85% | 21,079,068 |
| Aug 18, 2026 | 917.00 | 937.00 | 861.00 | 865.00 | 865.00 | -4.42% | 26,966,090 |
| Aug 17, 2026 | 896.00 | 932.00 | 881.00 | 905.00 | 905.00 | 4.99% | 38,323,719 |
| Aug 14, 2026 | 841.00 | 862.00 | 840.00 | 862.00 | 862.00 | 1.29% | 4,293,886 |
| Aug 13, 2026 | 866.00 | 872.00 | 813.00 | 851.00 | 851.00 | -0.82% | 4,544,970 |
| Aug 12, 2026 | 847.00 | 864.00 | 827.00 | 858.00 | 858.00 | 1.90% | 3,488,257 |
| Aug 11, 2026 | 820.00 | 844.00 | 807.00 | 842.00 | 842.00 | 0.72% | 2,961,490 |
| Aug 10, 2026 | 823.00 | 849.00 | 811.00 | 836.00 | 836.00 | 1.58% | 3,650,916 |
| Aug 7, 2026 | 848.00 | 854.00 | 808.00 | 823.00 | 823.00 | -3.52% | 16,107,601 |
| Aug 6, 2026 | 816.00 | 853.00 | 801.00 | 853.00 | 853.00 | 3.02% | 23,356,386 |
| Aug 5, 2026 | 843.00 | 843.00 | 812.00 | 828.00 | 828.00 | 7.95% | 33,103,524 |
| Aug 4, 2026 | 755.00 | 767.00 | 754.00 | 767.00 | 767.00 | 9.89% | 6,043,831 |
| 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% | 14,224,914 |