Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan · Delayed Price · Currency is TWD 18.85
+0.50 (2.72%)
Nov 6, 2026, 12:49 PM CST
Kintech Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.15 | 18.85 | 17.00 | 18.85 | 18.85 | 2.72% | 24,053 |
| Nov 5, 2026 | 18.30 | 18.75 | 18.25 | 18.35 | 18.35 | - | 8,182 |
| Nov 4, 2026 | 18.60 | 18.60 | 18.30 | 18.35 | 18.35 | -1.61% | 6,000 |
| Nov 3, 2026 | 18.80 | 18.80 | 18.35 | 18.65 | 18.65 | -1.58% | 11,353 |
| Nov 2, 2026 | 18.35 | 18.95 | 18.35 | 18.95 | 18.95 | - | 5,057 |
| Oct 30, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 2,000 |
| Oct 28, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | 0.80% | 11,384 |
| Oct 27, 2026 | 18.35 | 18.85 | 18.20 | 18.85 | 18.85 | - | 40,000 |
| Oct 22, 2026 | 18.25 | 18.85 | 18.15 | 18.85 | 18.85 | 1.62% | 14,255 |
| Oct 21, 2026 | 18.50 | 19.30 | 18.50 | 18.55 | 18.55 | - | 32,096 |
| Oct 20, 2026 | 18.35 | 18.70 | 18.30 | 18.55 | 18.55 | 0.27% | 22,082 |
| Oct 19, 2026 | 18.55 | 18.60 | 18.30 | 18.50 | 18.50 | -1.33% | 19,000 |
| Oct 16, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 0.54% | 7,053 |
| Oct 15, 2026 | 18.60 | 18.90 | 18.20 | 18.65 | 18.65 | -0.27% | 25,784 |
| Oct 14, 2026 | 18.80 | 18.85 | 18.65 | 18.70 | 18.70 | 0.81% | 29,120 |
| Oct 13, 2026 | 18.20 | 19.70 | 18.20 | 18.55 | 18.55 | -5.36% | 107,170 |
| Oct 12, 2026 | 18.50 | 19.60 | 18.25 | 19.60 | 19.60 | 9.80% | 153,750 |
| Oct 8, 2026 | 17.55 | 17.85 | 17.50 | 17.85 | 17.85 | -0.28% | 17,000 |
| Oct 7, 2026 | 17.65 | 18.15 | 17.65 | 17.90 | 17.90 | 1.70% | 6,355 |
| Oct 6, 2026 | 17.70 | 17.70 | 17.25 | 17.60 | 17.60 | -2.22% | 18,074 |
| Oct 5, 2026 | 17.65 | 18.10 | 17.55 | 18.00 | 18.00 | 1.12% | 27,824 |
| Oct 2, 2026 | 17.50 | 17.80 | 17.45 | 17.80 | 17.80 | -0.56% | 12,155 |
| Oct 1, 2026 | 17.90 | 18.50 | 17.90 | 17.90 | 17.90 | - | 12,216 |
| Sep 30, 2026 | 17.55 | 17.95 | 17.50 | 17.90 | 17.90 | 0.85% | 21,155 |
| Sep 29, 2026 | 17.80 | 17.80 | 17.25 | 17.75 | 17.75 | -0.28% | 9,120 |
| 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 |