Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan · Delayed Price · Currency is TWD 21.15
-0.35 (-1.63%)
May 15, 2026, 1:30 PM CST
Kintech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.25 | 21.25 | 21.05 | 21.15 | 21.15 | -1.63% | 39,745 |
| May 14, 2026 | 22.35 | 22.35 | 21.00 | 21.50 | 21.50 | -4.02% | 255,746 |
| May 13, 2026 | 20.55 | 22.65 | 20.50 | 22.40 | 22.40 | 8.74% | 658,064 |
| May 12, 2026 | 20.50 | 20.60 | 20.45 | 20.60 | 20.60 | 0.73% | 75,321 |
| May 11, 2026 | 20.25 | 20.50 | 20.25 | 20.45 | 20.45 | 1.74% | 57,000 |
| May 8, 2026 | 20.15 | 20.15 | 20.05 | 20.10 | 20.10 | -0.25% | 32,137 |
| May 7, 2026 | 20.35 | 20.35 | 20.00 | 20.15 | 20.15 | -0.98% | 51,200 |
| May 6, 2026 | 20.35 | 20.70 | 20.35 | 20.35 | 20.35 | -0.49% | 32,717 |
| May 5, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 33,655 |
| May 4, 2026 | 20.50 | 20.70 | 20.50 | 20.50 | 20.50 | 0.24% | 71,489 |
| Apr 30, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 10,539 |
| Apr 29, 2026 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.49% | 9,220 |
| Apr 28, 2026 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.99% | 13,102 |
| Apr 27, 2026 | 20.15 | 20.25 | 20.15 | 20.15 | 20.15 | - | 30,277 |
| Apr 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 2,300 |
| Apr 23, 2026 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | -0.49% | 7,092 |
| Apr 22, 2026 | 20.20 | 20.60 | 20.20 | 20.25 | 20.25 | 0.25% | 122,010 |
| Apr 21, 2026 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | -1.70% | 57,813 |
| Apr 20, 2026 | 20.75 | 20.75 | 20.50 | 20.55 | 20.55 | -0.72% | 41,812 |
| Apr 17, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.72% | 61,160 |
| Apr 16, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | -1.18% | 23,097 |
| Apr 15, 2026 | 21.95 | 22.00 | 21.00 | 21.10 | 21.10 | 2.68% | 83,318 |
| Apr 14, 2026 | 21.40 | 21.40 | 20.55 | 20.55 | 20.55 | 0.24% | 49,102 |
| Apr 13, 2026 | 21.45 | 21.45 | 20.40 | 20.50 | 20.50 | 3.54% | 68,204 |
| Apr 10, 2026 | 19.35 | 19.80 | 19.35 | 19.80 | 19.80 | -1.00% | 22,050 |
| Apr 9, 2026 | 20.30 | 20.30 | 19.85 | 20.00 | 20.00 | 0.50% | 11,039 |
| Apr 8, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 3,368 |
| Apr 7, 2026 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 0.25% | 4,093 |
| Apr 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Apr 1, 2026 | 19.80 | 19.95 | 19.65 | 19.65 | 19.65 | - | 15,134 |
| Mar 31, 2026 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | - | 7,099 |
| Mar 30, 2026 | 19.80 | 19.80 | 19.50 | 19.65 | 19.65 | -0.76% | 17,395 |
| Mar 27, 2026 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | - | 14,000 |
| Mar 26, 2026 | 19.85 | 19.85 | 19.65 | 19.80 | 19.80 | - | 212,000 |
| Mar 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 3,130 |
| Mar 24, 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 20.00 | 1.78% | 21,661 |
| Mar 23, 2026 | 19.10 | 19.65 | 19.10 | 19.65 | 19.65 | -1.26% | 9,200 |
| Mar 20, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 16,182 |
| Mar 19, 2026 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 1.00% | 19,104 |
| Mar 18, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 43,100 |
| Mar 17, 2026 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -1.00% | 21,250 |
| Mar 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Mar 13, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | - | 17,178 |
| Mar 12, 2026 | 20.20 | 20.20 | 20.05 | 20.10 | 20.10 | -0.25% | 9,445 |
| Mar 11, 2026 | 19.85 | 20.15 | 19.85 | 20.15 | 20.15 | 0.50% | 12,601 |
| Mar 10, 2026 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -0.50% | 32,640 |
| 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 |