Taiwan - Delayed Quote
TWD
Kinsus Interconnect Technology Corp. (3189.TW)
932.00
-27.00
(-2.82%)
At close: October 30 at 1:30:03 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
886.00
946.00
886.00
932.00
932.00
15,268,231
Oct 29, 2026
1,000.00
1,020.00
947.00
959.00
959.00
17,624,474
Oct 28, 2026
989.00
1,035.00
940.00
1,035.00
1,035.00
18,008,198
Oct 27, 2026
1,025.00
1,055.00
928.00
941.00
941.00
19,176,180
Oct 23, 2026
986.00
986.00
986.00
986.00
986.00
-
Oct 22, 2026
1,025.00
1,065.00
976.00
986.00
986.00
19,286,752
Oct 21, 2026
995.00
1,035.00
981.00
1,010.00
1,010.00
20,984,294
Oct 20, 2026
977.00
1,010.00
941.00
945.00
945.00
12,243,039
Oct 19, 2026
969.00
990.00
950.00
982.00
982.00
12,176,287
Oct 16, 2026
1,000.00
1,045.00
988.00
1,000.00
1,000.00
14,583,822
Oct 15, 2026
990.00
1,005.00
968.00
979.00
979.00
12,270,143
Oct 14, 2026
1,050.00
1,085.00
1,015.00
1,050.00
1,050.00
15,195,161
Oct 13, 2026
1,030.00
1,045.00
1,000.00
1,040.00
1,040.00
8,334,963
Oct 12, 2026
1,055.00
1,080.00
1,050.00
1,060.00
1,060.00
6,465,915
Oct 8, 2026
1,080.00
1,095.00
1,040.00
1,075.00
1,075.00
7,026,647
Oct 7, 2026
1,085.00
1,145.00
1,085.00
1,100.00
1,100.00
12,923,584
Oct 6, 2026
1,095.00
1,105.00
1,055.00
1,070.00
1,070.00
9,746,438
Oct 5, 2026
1,055.00
1,150.00
1,030.00
1,095.00
1,095.00
29,513,825
Oct 2, 2026
1,010.00
1,070.00
1,005.00
1,050.00
1,050.00
18,223,375
Oct 1, 2026
976.00
1,020.00
964.00
1,010.00
1,010.00
31,407,842
Sep 30, 2026
961.00
972.00
937.00
970.00
970.00
20,983,501
Sep 29, 2026
960.00
969.00
939.00
955.00
955.00
14,863,343
Sep 24, 2026
938.00
996.00
929.00
962.00
962.00
41,339,474
Sep 23, 2026
905.00
922.00
881.00
906.00
906.00
29,255,203
Sep 22, 2026
875.00
909.00
875.00
909.00
909.00
25,958,344
Sep 21, 2026
849.00
878.00
824.00
827.00
827.00
22,566,485
Sep 18, 2026
828.00
850.00
815.00
832.00
832.00
16,244,373
Sep 17, 2026
825.00
835.00
785.00
805.00
805.00
15,114,312
Sep 16, 2026
810.00
832.00
792.00
820.00
820.00
10,656,506
Sep 15, 2026
795.00
822.00
791.00
795.00
795.00
7,341,844
Sep 14, 2026
795.00
810.00
784.00
798.00
798.00
10,792,063
Sep 11, 2026
811.00
833.00
806.00
822.00
822.00
8,089,365
Sep 10, 2026
800.00
835.00
792.00
827.00
827.00
13,330,544
Sep 9, 2026
812.00
835.00
805.00
812.00
812.00
14,852,654
Sep 8, 2026
822.00
832.00
792.00
800.00
800.00
10,530,137
Sep 7, 2026
819.00
831.00
805.00
813.00
813.00
16,447,638
Sep 4, 2026
797.00
828.00
766.00
819.00
819.00
19,191,262
Sep 3, 2026
867.00
882.00
775.00
775.00
775.00
25,238,351
Sep 2, 2026
850.00
864.00
837.00
847.00
847.00
14,353,244
Sep 1, 2026
838.00
900.00
835.00
874.00
874.00
35,174,162
Aug 31, 2026
844.00
899.00
810.00
819.00
819.00
30,412,709
Aug 28, 2026
929.00
933.00
867.00
899.00
899.00
20,757,082
Aug 27, 2026
920.00
960.00
905.00
914.00
914.00
31,201,349
Aug 26, 2026
820.00
881.00
812.00
881.00
881.00
22,666,605
Aug 25, 2026
783.00
837.00
766.00
835.00
835.00
11,084,758
Aug 24, 2026
814.00
842.00
791.00
794.00
794.00
11,294,961
Aug 21, 2026
842.00
842.00
792.00
811.00
811.00
16,673,375
Aug 20, 2026
871.00
880.00
818.00
851.00
851.00
16,549,002
Aug 19, 2026
834.00
902.00
832.00
849.00
849.00
20,519,989
Aug 18, 2026
917.00
937.00
861.00
865.00
865.00
26,226,410
Aug 17, 2026
896.00
932.00
881.00
905.00
905.00
37,348,252
Aug 14, 2026
841.00
862.00
840.00
862.00
862.00
4,039,548
Aug 13, 2026
866.00
872.00
813.00
851.00
851.00
4,295,428
Aug 12, 2026
847.00
864.00
827.00
858.00
858.00
3,299,201
Aug 11, 2026
820.00
844.00
807.00
842.00
842.00
2,830,989
Aug 10, 2026
823.00
849.00
811.00
836.00
836.00
3,478,306
Aug 7, 2026
848.00
854.00
808.00
823.00
823.00
15,741,190
Aug 6, 2026
816.00
853.00
801.00
853.00
853.00
22,753,358
Aug 5, 2026
843.00
843.00
812.00
828.00
828.00
31,599,662
Aug 4, 2026
755.00
767.00
754.00
767.00
767.00
5,665,599
Aug 3, 2026
695.00
698.00
694.00
698.00
698.00
4,119,065
Jul 31, 2026
635.00
635.00
635.00
635.00
635.00
1,310,802
Jul 30, 2026
550.00
633.00
541.00
578.00
578.00
29,625,105
Jul 29, 2026
650.00
650.00
576.00
576.00
576.00
15,449,522
Jul 28, 2026
650.00
700.00
639.00
639.00
639.00
18,935,907
Jul 27, 2026
702.00
718.00
673.00
710.00
710.00
11,103,982
Jul 24, 2026
766.00
770.00
707.00
711.00
711.00
13,645,016
Jul 23, 2026
802.00
814.00
760.00
785.00
785.00
15,740,082
Jul 22, 2026
804.00
819.00
770.00
796.00
796.00
25,052,219
Jul 21, 2026
715.00
746.00
704.00
746.00
746.00
6,404,888
Jul 20, 2026
693.00
724.00
653.00
679.00
679.00
23,213,769
Jul 17, 2026
705.00
711.00
693.00
693.00
693.00
3,259,511
Jul 16, 2026
820.00
820.00
764.00
770.00
770.00
2,445,829
Jul 15, 2026
831.00
859.00
823.00
845.00
845.00
3,893,248
Jul 14, 2026
793.00
805.00
738.00
805.00
805.00
3,558,021
Jul 13, 2026
838.00
838.00
815.00
819.00
819.00
3,285,991
Jul 9, 2026
770.00
829.00
770.00
795.00
795.00
2,441,150
Jul 8, 2026
714.00
755.00
714.00
755.00
755.00
4,193,731
Jul 7, 2026
761.00
770.00
687.00
687.00
687.00
6,159,866
Jul 6, 2026
807.00
807.00
763.00
763.00
763.00
3,548,847
Jul 3, 2026
770.00
843.00
770.00
833.00
833.00
3,221,991
Jul 2, 2026
1.517564
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
845.00
857.00
816.00
830.00
830.00
25,783,463
Jul 1, 2026
900.00
939.00
872.00
888.00
886.48
37,983,545
Jun 30, 2026
851.00
891.00
840.00
891.00
889.48
30,615,579
Jun 29, 2026
825.00
833.00
782.00
810.00
808.62
30,602,231
Jun 26, 2026
828.00
893.00
790.00
797.00
795.64
61,129,451
Jun 25, 2026
760.00
812.00
750.00
812.00
810.61
42,967,994
Jun 24, 2026
749.00
766.00
710.00
739.00
737.74
29,330,941
Jun 23, 2026
780.00
788.00
727.00
727.00
725.76
35,303,058
Jun 22, 2026
740.00
796.00
733.00
796.00
794.64
19,552,198
Jun 18, 2026
738.00
738.00
702.00
724.00
722.76
26,761,313
Jun 17, 2026
642.00
706.00
640.00
706.00
704.79
28,776,923
Jun 16, 2026
660.00
688.00
637.00
642.00
640.90
25,831,608
Jun 15, 2026
631.00
660.00
621.00
660.00
658.87
20,797,761
Jun 12, 2026
661.00
664.00
599.00
610.00
608.96
26,465,106
Jun 11, 2026
674.00
693.00
594.00
619.00
617.94
29,770,923
Jun 10, 2026
705.00
723.00
650.00
660.00
658.87
6,148,491
Jun 9, 2026
705.00
732.00
683.00
714.00
712.78
5,228,652
Jun 8, 2026
641.00
698.00
641.00
698.00
696.81
7,808,066
Jun 5, 2026
662.00
725.00
623.00
712.00
710.78
7,144,763
Jun 4, 2026
706.00
720.00
681.00
692.00
690.82
5,421,339
Jun 3, 2026
740.00
749.00
730.00
739.00
737.74
4,401,801
Jun 2, 2026
778.00
778.00
710.00
743.00
741.73
6,086,174
Jun 1, 2026
740.00
775.00
740.00
774.00
772.68
5,809,228
May 29, 2026
707.00
746.00
704.00
729.00
727.75
6,923,060
May 28, 2026
702.00
702.00
654.00
681.00
679.84
7,456,253
May 27, 2026
726.00
764.00
693.00
702.00
700.80
29,733,809
May 26, 2026
670.00
719.00
654.00
696.00
694.81
49,334,563
May 25, 2026
664.00
669.00
660.00
669.00
667.86
8,271,651
May 22, 2026
588.00
609.00
588.00
609.00
607.96
10,417,136
May 21, 2026
540.00
554.00
531.00
554.00
553.05
33,571,765
May 20, 2026
513.00
520.00
481.00
504.00
503.14
39,339,799
May 19, 2026
515.00
530.00
497.00
513.00
512.12
36,593,354
May 18, 2026
472.00
510.00
460.00
505.00
504.14
19,713,013
May 15, 2026
536.00
537.00
480.00
486.00
485.17
32,305,109
May 14, 2026
506.00
540.00
488.00
522.00
521.11
43,864,441
May 13, 2026
482.00
516.00
481.50
497.50
496.65
23,644,246
May 12, 2026
525.00
532.00
494.00
494.00
493.16
28,601,235
May 11, 2026
475.00
503.00
468.00
503.00
502.14
25,845,172
May 8, 2026
487.00
487.50
445.50
458.00
457.22
27,196,176
May 7, 2026
486.50
506.00
478.00
492.50
491.66
20,492,125
May 6, 2026
532.00
537.00
475.00
482.50
481.68
30,492,676
May 5, 2026
530.00
541.00
521.00
527.00
526.10
14,633,471
May 4, 2026
544.00
544.00
512.00
531.00
530.09
24,174,483
Apr 30, 2026
516.00
556.00
510.00
528.00
527.10
48,256,140
Apr 29, 2026
508.00
516.00
490.00
508.00
507.13
24,136,265
Apr 28, 2026
521.00
538.00
496.00
508.00
507.13
42,965,735
Apr 27, 2026
546.00
555.00
502.00
515.00
514.12
52,686,798
Apr 24, 2026
499.00
526.00
498.50
526.00
525.10
56,000,885
Apr 23, 2026
496.00
509.00
453.00
479.00
478.18
57,133,042
Apr 22, 2026
496.00
509.00
484.50
491.50
490.66
52,089,867
Apr 21, 2026
453.00
473.50
446.00
473.50
472.69
37,302,705
Apr 20, 2026
397.00
430.50
396.00
430.50
429.76
33,039,234
Apr 17, 2026
395.00
405.00
391.00
391.50
390.83
26,598,190
Apr 16, 2026
389.00
402.50
377.50
393.50
392.83
42,497,363
Apr 15, 2026
376.50
399.00
363.50
383.50
382.84
41,020,088
Apr 14, 2026
375.00
386.00
366.00
371.00
370.37
25,997,376
Apr 13, 2026
379.00
381.00
360.50
366.50
365.87
23,031,547
Apr 10, 2026
399.50
400.00
373.00
381.00
380.35
24,785,870
Apr 9, 2026
393.00
408.00
380.50
387.00
386.34
50,635,517
Apr 8, 2026
391.50
394.00
381.50
394.00
393.33
14,735,312
Apr 7, 2026
350.00
366.00
350.00
358.50
357.89
9,537,708
Apr 2, 2026
342.00
352.00
323.50
336.00
335.43
7,942,153
Apr 1, 2026
335.00
335.00
321.00
332.00
331.43
6,889,637
Mar 31, 2026
335.00
339.00
312.00
313.00
312.47
7,037,502
Mar 30, 2026
334.50
348.50
324.50
346.50
345.91
6,168,534
Mar 27, 2026
333.50
352.00
333.50
352.00
351.40
4,031,425
Mar 26, 2026
352.00
370.00
351.50
351.50
350.90
6,530,915
Mar 25, 2026
333.50
351.50
333.50
351.50
350.90
4,551,240
Mar 24, 2026
357.00
357.00
311.50
320.50
319.95
8,395,324
Mar 23, 2026
345.00
360.00
345.00
346.00
345.41
6,459,464
Mar 20, 2026
388.50
388.50
356.00
380.00
379.35
9,012,983
Mar 19, 2026
356.00
398.00
352.00
383.50
382.84
65,481,332
Mar 18, 2026
349.00
373.00
339.00
365.50
364.88
58,222,727
Mar 17, 2026
342.50
368.00
331.50
341.50
340.92
60,819,805
Mar 16, 2026
322.50
348.50
312.00
337.00
336.42
90,855,382
Mar 13, 2026
283.00
317.50
280.00
317.50
316.96
47,482,761
Mar 12, 2026
288.00
300.00
282.50
289.00
288.51
28,877,709
Mar 11, 2026
285.00
296.50
284.00
290.50
290.00
26,533,266
Mar 10, 2026
280.00
286.50
267.50
274.00
273.53
24,370,135
Mar 9, 2026
262.50
271.00
262.50
264.50
264.05
16,406,896
Mar 6, 2026
295.00
304.00
291.50
291.50
291.00
19,984,642
Mar 5, 2026
308.00
309.50
289.00
297.50
296.99
35,741,247
Mar 4, 2026
304.00
312.00
282.00
284.50
284.01
44,692,374
Mar 3, 2026
311.00
330.00
305.00
309.00
308.47
46,152,031
Mar 2, 2026
300.00
323.00
299.50
304.50
303.98
40,077,012
Feb 26, 2026
325.00
329.50
304.50
314.50
313.96
49,845,346
Feb 25, 2026
327.00
332.50
312.50
325.50
324.94
60,477,582
Feb 24, 2026
302.00
321.00
301.00
321.00
320.45
33,720,892
Feb 23, 2026
280.00
292.00
280.00
292.00
291.50
22,983,836
Feb 11, 2026
253.50
268.00
252.50
265.50
265.05
35,731,496
Feb 10, 2026
257.00
268.50
251.00
253.50
253.07
60,066,355
Feb 9, 2026
261.00
261.00
240.50
255.00
254.56
44,446,821
Feb 6, 2026
246.00
250.00
237.50
242.50
242.09
45,152,697
Feb 5, 2026
272.00
274.50
258.00
263.50
263.05
56,548,990
Feb 4, 2026
248.50
270.50
248.00
270.50
270.04
77,585,623
Feb 3, 2026
253.50
259.00
236.00
246.00
245.58
68,472,957
Feb 2, 2026
245.00
251.00
230.50
239.50
239.09
44,035,861
Jan 30, 2026
233.00
252.00
231.00
252.00
251.57
76,420,576
Jan 29, 2026
243.50
243.50
219.50
229.50
229.11
39,123,929
Jan 28, 2026
228.50
249.50
227.00
243.50
243.08
66,394,073
Jan 27, 2026
213.00
228.50
210.00
228.50
228.11
32,051,098
Jan 26, 2026
210.00
214.00
205.50
208.00
207.64
21,315,023
Jan 23, 2026
200.12
207.86
197.22
206.89
206.54
32,529,208
Jan 22, 2026
202.06
205.92
198.19
198.67
198.33
31,375,958
Jan 21, 2026
199.15
210.76
193.35
193.35
193.02
74,992,787
Jan 20, 2026
202.54
213.17
195.29
199.64
199.30
97,795,043
Jan 19, 2026
190.94
204.47
188.52
204.47
204.12
70,366,709
Jan 16, 2026
176.50
192.50
174.50
192.50
192.17
55,018,794
Jan 15, 2026
172.50
179.00
170.00
175.00
174.70
25,230,583
Jan 14, 2026
179.00
179.50
171.00
172.00
171.71
18,643,503
Jan 13, 2026
179.50
184.50
175.50
176.50
176.20
35,415,090
Jan 12, 2026
172.50
182.50
172.50
181.00
180.69
31,036,964
Jan 9, 2026
166.00
177.00
164.50
168.50
168.21
30,856,770
Jan 8, 2026
174.50
178.00
164.00
166.00
165.72
27,607,843
Jan 7, 2026
178.50
186.00
171.50
175.00
174.70
64,223,773
Jan 6, 2026
167.50
172.00
164.00
169.50
169.21
29,124,503
Jan 5, 2026
159.00
171.50
151.50
168.00
167.71
46,287,826
Jan 2, 2026
162.00
167.00
156.00
156.00
155.73
27,157,487
Dec 31, 2025
149.00
161.00
149.00
159.00
158.73
36,310,546
Dec 30, 2025
149.50
151.00
146.00
148.00
147.75
9,542,113
Dec 29, 2025
153.50
154.50
149.00
150.50
150.24
11,156,560
Dec 26, 2025
145.50
157.00
144.50
153.00
152.74
23,647,963
Dec 24, 2025
145.00
146.50
142.50
144.00
143.75
6,974,980
Dec 23, 2025
145.00
149.00
142.00
142.50
142.26
14,652,875
Dec 22, 2025
138.50
148.00
136.00
144.00
143.75
17,063,303
Dec 19, 2025
135.00
137.50
133.50
135.00
134.77
8,791,428
Dec 18, 2025
134.50
137.00
131.00
132.00
131.77
9,221,316
Dec 17, 2025
140.50
141.00
135.50
136.00
135.77
7,492,130
Dec 16, 2025
145.00
145.00
138.00
138.50
138.26
10,113,949
Dec 15, 2025
146.50
147.50
144.00
146.00
145.75
8,030,911
Dec 12, 2025
153.50
157.00
150.00
151.50
151.24
10,438,960
Dec 11, 2025
153.00
155.50
150.00
151.50
151.24
18,124,241
Dec 10, 2025
159.50
160.00
151.00
152.50
152.24
24,521,887
Dec 9, 2025
155.00
164.00
153.00
159.50
159.23
39,183,135
Dec 8, 2025
157.50
158.00
152.00
156.00
155.73
25,147,549
Dec 5, 2025
149.00
162.00
149.00
157.00
156.73
57,848,995
Dec 4, 2025
146.00
157.00
144.50
148.00
147.75
35,929,470
Dec 3, 2025
143.00
150.00
142.00
148.00
147.75
22,398,141
Dec 2, 2025
141.50
147.00
139.00
141.00
140.76
13,933,570
Dec 1, 2025
143.50
147.00
140.50
141.50
141.26
24,160,155
Nov 28, 2025
142.00
143.00
139.00
142.50
142.26
6,097,383
Nov 27, 2025
140.50
142.00
138.00
141.00
140.76
11,066,293
Nov 26, 2025
138.50
143.00
136.00
138.00
137.76
13,646,086
Nov 25, 2025
133.50
139.00
132.00
137.50
137.27
14,370,235
Nov 24, 2025
131.50
133.00
126.00
132.00
131.77
11,285,560
Nov 21, 2025
134.00
137.00
128.00
129.00
128.78
14,756,650
Nov 20, 2025
138.50
144.00
137.00
139.50
139.26
21,896,293
Nov 19, 2025
144.50
144.50
132.50
134.50
134.27
26,744,798
Nov 18, 2025
139.00
151.50
138.50
145.50
145.25
51,362,315
Nov 17, 2025
141.00
149.00
141.00
141.50
141.26
28,213,240
Nov 14, 2025
138.50
141.50
135.00
137.00
136.77
23,259,147
Nov 13, 2025
132.00
144.50
131.00
144.50
144.25
36,875,435
Nov 12, 2025
129.50
132.00
128.50
131.50
131.28
9,560,536
Nov 11, 2025
128.00
130.00
127.00
128.00
127.78
6,557,166
Nov 10, 2025
128.00
130.00
125.50
128.00
127.78
7,459,368
Nov 7, 2025
128.50
130.00
127.00
128.00
127.78
5,555,578
Nov 6, 2025
133.50
133.50
128.50
130.00
129.78
11,051,808
Nov 5, 2025
129.00
133.00
127.50
132.50
132.27
12,722,092
Nov 4, 2025
140.00
141.50
134.50
134.50
134.27
15,477,835
Nov 3, 2025
137.50
145.00
137.00
139.00
138.76
29,415,549
Oct 31, 2025
137.00
140.00
136.00
136.50
136.27
10,179,581
Oct 30, 2025
139.00
141.50
135.00
137.50
137.27
10,891,024
