Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.40 (2.30%)
Sep 24, 2026, 10:30 AM CST
Kintech Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | 2.30% | 21,155 |
| Sep 23, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | -0.29% | 8,118 |
| Sep 22, 2026 | 17.30 | 17.75 | 17.30 | 17.45 | 17.45 | 1.16% | 9,181 |
| Sep 21, 2026 | 17.30 | 17.30 | 17.00 | 17.25 | 17.25 | -1.71% | 13,119 |
| Sep 18, 2026 | 16.80 | 17.55 | 16.70 | 17.55 | 17.55 | 2.63% | 13,359 |
| Sep 17, 2026 | 16.65 | 17.40 | 16.65 | 17.10 | 17.10 | -1.16% | 9,159 |
| Sep 16, 2026 | 16.70 | 17.35 | 16.65 | 17.30 | 17.30 | 2.98% | 12,177 |
| Sep 15, 2026 | 16.45 | 17.30 | 16.45 | 16.80 | 16.80 | -4.00% | 9,207 |
| Sep 14, 2026 | 17.00 | 17.85 | 16.50 | 17.50 | 17.50 | -1.96% | 37,604 |
| Sep 11, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% | 1,910 |
| Sep 10, 2026 | 17.50 | 17.75 | 17.20 | 17.75 | 17.75 | 1.43% | 17,155 |
| Sep 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 6,056 |
| Sep 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 1,055 |
| Sep 4, 2026 | 17.30 | 17.75 | 17.30 | 17.75 | 17.75 | -0.28% | 5,053 |
| Sep 3, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | 6,063 |
| Sep 2, 2026 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | -0.56% | 6,067 |
| Aug 31, 2026 | 18.00 | 18.05 | 17.50 | 18.00 | 18.00 | -0.28% | 13,056 |
| Aug 28, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 1,678 |
| Aug 27, 2026 | 17.70 | 18.05 | 17.70 | 18.05 | 18.05 | 1.69% | 9,055 |
| Aug 26, 2026 | 17.15 | 17.75 | 17.10 | 17.75 | 17.75 | 0.28% | 9,056 |
| Aug 25, 2026 | 17.70 | 17.70 | 17.25 | 17.70 | 17.70 | - | 5,056 |
| Aug 24, 2026 | 17.50 | 18.10 | 17.50 | 17.70 | 17.70 | 1.72% | 11,268 |
| Aug 21, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | - | 7,000 |
| Aug 20, 2026 | 16.85 | 17.40 | 16.85 | 17.40 | 17.40 | 1.75% | 2,000 |
| Aug 19, 2026 | 16.90 | 17.25 | 16.90 | 17.10 | 17.10 | 0.29% | 4,530 |
| Aug 18, 2026 | 17.05 | 17.05 | 16.90 | 17.05 | 17.05 | - | 6,000 |
| Aug 17, 2026 | 17.10 | 17.15 | 17.05 | 17.05 | 17.05 | -3.94% | 14,249 |
| Aug 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% | 2,330 |
| Aug 13, 2026 | 17.00 | 17.85 | 16.85 | 17.70 | 17.70 | 1.43% | 22,050 |
| Aug 12, 2026 | 17.50 | 17.75 | 17.20 | 17.45 | 17.45 | 0.87% | 14,288 |
| Aug 11, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 1.47% | 12,050 |
| Aug 10, 2026 | 16.90 | 17.50 | 16.80 | 17.05 | 17.05 | -0.29% | 17,293 |
| Aug 7, 2026 | 17.15 | 17.50 | 16.90 | 17.10 | 17.10 | -1.16% | 10,400 |
| Aug 6, 2026 | 17.65 | 18.05 | 16.50 | 17.30 | 17.30 | -2.54% | 69,021 |
| Aug 5, 2026 | 17.95 | 18.35 | 17.50 | 17.75 | 17.75 | -2.74% | 26,001 |
| Aug 4, 2026 | 18.30 | 18.30 | 18.00 | 18.25 | 18.25 | - | 5,270 |
| Aug 3, 2026 | 18.00 | 18.60 | 17.35 | 18.25 | 18.25 | -0.54% | 60,644 |
| Jul 31, 2026 | 18.50 | 18.85 | 18.00 | 18.35 | 18.35 | -3.42% | 49,178 |
| Jul 30, 2026 | 18.60 | 19.00 | 18.00 | 19.00 | 19.00 | -1.30% | 25,251 |
| Jul 29, 2026 | 18.50 | 19.25 | 18.50 | 19.25 | 19.25 | 0.79% | 7,178 |
| Jul 28, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | -1.29% | 6,713 |
| Jul 27, 2026 | 18.50 | 19.35 | 18.40 | 19.35 | 19.35 | -0.77% | 11,351 |
| Jul 23, 2026 | 19.00 | 19.55 | 19.00 | 19.50 | 19.50 | - | 4,451 |
| Jul 21, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 6.56% | 2,163 |
| Jul 20, 2026 | 18.50 | 18.80 | 18.20 | 18.30 | 18.30 | -2.14% | 11,160 |
| Jul 17, 2026 | 19.35 | 19.35 | 18.65 | 18.70 | 18.70 | -6.03% | 14,300 |
| Jul 16, 2026 | 19.40 | 19.90 | 19.25 | 19.90 | 19.90 | 3.38% | 4,051 |
| Jul 15, 2026 | 19.50 | 19.55 | 19.25 | 19.25 | 19.25 | -1.79% | 7,151 |
| Jul 14, 2026 | 19.30 | 19.60 | 18.10 | 19.60 | 19.60 | 0.51% | 26,108 |
| Jul 13, 2026 | 19.95 | 19.95 | 19.50 | 19.50 | 19.50 | -1.27% | 24,075 |