Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan · Delayed Price · Currency is TWD 17.80
-0.10 (-0.56%)
Sep 3, 2026, 11:53 AM CST
Kintech Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | - | -0.56% | 1,001 |
| 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 |
| Jul 9, 2026 | 19.50 | 19.75 | 19.30 | 19.75 | 19.75 | 3.13% | 6,150 |
| Jul 8, 2026 | 19.35 | 19.60 | 19.15 | 19.15 | 19.15 | -0.26% | 13,988 |
| Jul 7, 2026 | 19.25 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | 10,061 |
| Jul 6, 2026 | 19.50 | 19.55 | 19.40 | 19.50 | 19.50 | -2.01% | 23,015 |
| Jul 3, 2026 | 19.95 | 19.95 | 19.20 | 19.90 | 19.90 | -1.00% | 28,428 |
| Jul 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 6,402 |
| Jul 1, 2026 | 20.00 | 20.10 | 19.60 | 20.10 | 20.10 | 0.75% | 18,663 |
| Jun 30, 2026 | 20.00 | 20.05 | 19.85 | 19.95 | 19.95 | -0.25% | 24,765 |
| Jun 29, 2026 | 20.05 | 20.05 | 19.20 | 20.00 | 20.00 | -0.25% | 45,210 |
| Jun 26, 2026 | 20.05 | 20.05 | 18.80 | 20.05 | 20.05 | -1.72% | 24,077 |
| Jun 25, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | -0.49% | 38,343 |
| Jun 24, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | -0.49% | 11,074 |
| Jun 23, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -1.67% | 3,352 |
| Jun 22, 2026 | 20.50 | 21.20 | 20.40 | 20.95 | 20.95 | 1.21% | 12,548 |