Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan · Delayed Price · Currency is TWD 20.05
-0.10 (-0.50%)
Mar 10, 2026, 11:11 AM CST
Kintech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.15 | 20.20 | 19.85 | 20.15 | 20.15 | -0.98% | 19,700 |
| Mar 6, 2026 | 20.25 | 20.35 | 20.15 | 20.35 | 20.35 | 0.25% | 33,139 |
| Mar 5, 2026 | 20.30 | 20.30 | 20.25 | 20.30 | 20.30 | 0.25% | 19,017 |
| Mar 4, 2026 | 20.00 | 20.30 | 19.90 | 20.25 | 20.25 | -1.70% | 21,000 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.55 | 20.60 | 20.60 | -0.24% | 6,516 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -1.67% | 15,001 |
| Feb 26, 2026 | 21.30 | 21.30 | 20.95 | 21.00 | 21.00 | -0.94% | 11,154 |
| Feb 25, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.44% | 19,042 |
| Feb 24, 2026 | 20.85 | 21.00 | 20.85 | 20.90 | 20.90 | 0.24% | 8,308 |
| Feb 23, 2026 | 20.55 | 21.00 | 20.55 | 20.85 | 20.85 | 2.46% | 31,000 |
| Feb 11, 2026 | 20.35 | 20.45 | 20.35 | 20.35 | 20.35 | - | 23,010 |
| Feb 10, 2026 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | -0.25% | 24,000 |
| Feb 9, 2026 | 20.30 | 20.60 | 20.20 | 20.40 | 20.40 | -0.73% | 15,000 |
| Feb 6, 2026 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | -0.72% | 10,000 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 4,150 |
| Feb 4, 2026 | 20.95 | 20.95 | 20.80 | 20.80 | 20.80 | 2.21% | 2,201 |
| Feb 3, 2026 | 20.35 | 20.65 | 20.35 | 20.35 | 20.35 | - | 29,470 |
| Feb 2, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | -1.45% | 5,149 |
| Jan 30, 2026 | 21.00 | 21.05 | 20.40 | 20.65 | 20.65 | -1.67% | 19,164 |
| Jan 29, 2026 | 20.95 | 21.00 | 20.80 | 21.00 | 21.00 | -0.47% | 28,312 |
| Jan 28, 2026 | 20.95 | 21.10 | 20.90 | 21.10 | 21.10 | 0.24% | 14,099 |
| Jan 27, 2026 | 21.00 | 21.75 | 20.90 | 21.05 | 21.05 | 1.94% | 135,624 |
| Jan 26, 2026 | 20.60 | 21.00 | 20.60 | 20.65 | 20.65 | 0.24% | 29,051 |
| Jan 23, 2026 | 20.50 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 39,000 |
| Jan 22, 2026 | 21.75 | 21.75 | 20.50 | 20.50 | 20.50 | 0.49% | 25,911 |
| Jan 21, 2026 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 23,000 |
| Jan 20, 2026 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -1.68% | 49,767 |
| Jan 19, 2026 | 21.10 | 21.10 | 20.80 | 20.85 | 20.85 | -1.42% | 38,663 |
| Jan 16, 2026 | 21.20 | 21.60 | 21.10 | 21.15 | 21.15 | -0.24% | 44,610 |
| Jan 15, 2026 | 21.25 | 21.80 | 21.20 | 21.20 | 21.20 | -0.24% | 51,391 |
| Jan 14, 2026 | 22.35 | 22.35 | 21.25 | 21.25 | 21.25 | -3.19% | 96,757 |
| Jan 13, 2026 | 21.00 | 22.20 | 20.90 | 21.95 | 21.95 | 5.02% | 150,753 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.40 | 20.90 | 20.90 | 4.50% | 86,620 |
| Jan 9, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 15,006 |
| Jan 8, 2026 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | 0.25% | 8,004 |
| Jan 7, 2026 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | -0.50% | 54,446 |
| Jan 6, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 22,869 |
| Jan 5, 2026 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | - | 10,179 |
| Jan 2, 2026 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | -1.72% | 12,021 |
| Dec 31, 2025 | 20.50 | 20.50 | 19.95 | 20.35 | 20.35 | 1.75% | 43,213 |
| Dec 30, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | -1.96% | 14,621 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 0.49% | 5,100 |
| Dec 26, 2025 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | 1.50% | 7,000 |
| Dec 24, 2025 | 20.10 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 20,200 |
| Dec 23, 2025 | 20.35 | 20.35 | 19.95 | 20.35 | 20.35 | - | 36,199 |
| Dec 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | 1,102 |
| Dec 19, 2025 | 20.20 | 20.60 | 20.15 | 20.45 | 20.45 | -0.49% | 29,050 |
| Dec 18, 2025 | 20.55 | 20.55 | 20.30 | 20.55 | 20.55 | - | 15,184 |
| Dec 17, 2025 | 21.80 | 21.80 | 20.50 | 20.55 | 20.55 | - | 52,343 |
| Dec 16, 2025 | 20.90 | 21.00 | 20.30 | 20.55 | 20.55 | 0.24% | 29,186 |