Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan · Delayed Price · Currency is TWD 16.65
-0.10 (-0.60%)
Aug 26, 2025, 1:30 PM CST
Kintech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | - | 6,001 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | 0.91% | 38,111 |
| Aug 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 21, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | - | 5,454 |
| Aug 20, 2025 | 16.60 | 16.60 | 16.15 | 16.50 | 16.50 | -1.20% | 16,618 |
| Aug 19, 2025 | 16.85 | 16.85 | 16.55 | 16.70 | 16.70 | 1.21% | 8,140 |
| Aug 18, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | -0.30% | 5,008 |
| Aug 15, 2025 | 16.60 | 16.65 | 16.55 | 16.55 | 16.55 | -0.30% | 7,062 |
| Aug 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 2,227 |
| Aug 13, 2025 | 16.45 | 16.60 | 16.35 | 16.60 | 16.60 | -0.60% | 22,320 |
| Aug 12, 2025 | 16.95 | 16.95 | 16.60 | 16.70 | 16.70 | 1.52% | 14,000 |
| Aug 11, 2025 | 16.20 | 16.45 | 16.10 | 16.45 | 16.45 | -2.66% | 35,223 |
| Aug 8, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 7,217 |
| Aug 7, 2025 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | -1.46% | 21,354 |
| Aug 6, 2025 | 17.30 | 17.30 | 16.95 | 17.15 | 17.15 | -0.58% | 9,027 |
| Aug 5, 2025 | 17.15 | 17.25 | 17.05 | 17.25 | 17.25 | -0.29% | 22,801 |
| Aug 4, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -0.29% | 5,956 |
| Aug 1, 2025 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | 0.87% | 2,150 |
| Jul 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 30, 2025 | 17.45 | 17.45 | 17.05 | 17.20 | 17.20 | -2.27% | 20,303 |
| Jul 29, 2025 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | - | 16,944 |
| Jul 28, 2025 | 17.70 | 17.70 | 17.35 | 17.60 | 17.60 | 1.44% | 24,133 |
| Jul 25, 2025 | 17.60 | 18.00 | 17.35 | 17.35 | 17.35 | - | 58,069 |
| Jul 24, 2025 | 17.10 | 17.35 | 17.00 | 17.35 | 17.35 | 2.06% | 16,070 |
| Jul 23, 2025 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 24,217 |
| Jul 22, 2025 | 17.80 | 17.80 | 16.80 | 16.85 | 16.85 | - | 37,012 |
| Jul 21, 2025 | 16.85 | 16.85 | 16.80 | 16.85 | 16.85 | - | 9,008 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.59% | 21,169 |
| Jul 17, 2025 | 17.15 | 17.15 | 16.90 | 16.95 | 16.95 | -0.88% | 25,672 |
| Jul 16, 2025 | 17.60 | 17.65 | 17.05 | 17.10 | 17.10 | -5.00% | 207,861 |
| Jul 15, 2025 | 16.90 | 18.00 | 16.90 | 18.00 | 18.00 | 9.76% | 197,122 |
| Jul 14, 2025 | 16.35 | 16.45 | 16.30 | 16.40 | 16.40 | -2.38% | 16,324 |
| Jul 11, 2025 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | 0.60% | 11,032 |
| Jul 10, 2025 | 16.65 | 16.80 | 16.60 | 16.70 | 16.70 | -0.30% | 11,051 |
| Jul 9, 2025 | 17.10 | 17.10 | 16.70 | 16.75 | 16.75 | -2.62% | 11,006 |
| Jul 8, 2025 | 16.95 | 17.20 | 16.75 | 17.20 | 17.20 | 1.18% | 27,020 |
| Jul 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 2,006 |
| Jul 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 3, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -0.28% | 13,068 |
| Jul 2, 2025 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 0.29% | 3,000 |
| Jul 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 1,094 |
| Jun 30, 2025 | 17.65 | 17.65 | 17.05 | 17.40 | 17.40 | -1.42% | 30,556 |
| Jun 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 26, 2025 | 17.20 | 17.65 | 17.20 | 17.65 | 17.65 | 0.86% | 6,006 |
| Jun 25, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.78% | 20,085 |
| Jun 24, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 1.41% | 2,464 |
| Jun 23, 2025 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | - | 7,169 |
| Jun 20, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jun 19, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | -0.56% | 5,019 |
| Jun 18, 2025 | 17.70 | 17.85 | 17.70 | 17.85 | 17.85 | 0.85% | 15,062 |