Kinsus Interconnect Technology Corp. (3189.TW) TAI
365.50
+24(+7.03%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
365.50
+24(+7.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 349 | 365.5 | 365.5 | 373 | 339 | 59.15M |
| March 17, 2026 | 342.5 | 341.5 | 341.5 | 368 | 331.5 | 61.45M |
| March 16, 2026 | 322.5 | 337 | 337 | 348.5 | 312 | 91.83M |
| March 13, 2026 | 283 | 317.5 | 317.5 | 317.5 | 280 | 48.12M |
| March 12, 2026 | 288 | 289 | 289 | 300 | 282.5 | 29.27M |
| March 11, 2026 | 285 | 290.5 | 290.5 | 296.5 | 284 | 26.94M |
| March 10, 2026 | 280 | 281.5 | 281.5 | 286.5 | 275 | 15.19M |
| March 09, 2026 | 262.5 | 264.5 | 264.5 | 271 | 262.5 | 16.86M |
| March 06, 2026 | 295 | 291.5 | 291.5 | 304 | 291.5 | 19.24M |
| March 05, 2026 | 308 | 297.5 | 297.5 | 309.5 | 289 | 36.2M |
| March 04, 2026 | 304 | 282.5 | 282.5 | 312 | 282 | 42.01M |
| March 03, 2026 | 311 | 309 | 309 | 330 | 305 | 46.67M |
| March 02, 2026 | 300 | 304.5 | 304.5 | 323 | 299.5 | 41.3M |
| February 26, 2026 | 325 | 314.5 | 314.5 | 329.5 | 304.5 | 51.21M |
| February 25, 2026 | 327 | 325.5 | 325.5 | 332.5 | 312.5 | 61.48M |
| February 24, 2026 | 302 | 321 | 321 | 321 | 301 | 34.02M |
| February 23, 2026 | 280 | 292 | 292 | 292 | 280 | 23.24M |
| February 11, 2026 | 253.5 | 265.5 | 0 | 268 | 252.5 | 36.13M |
| February 10, 2026 | 257 | 253.5 | 0 | 268.5 | 251 | 60.69M |
| February 09, 2026 | 261 | 255 | 0 | 261 | 240.5 | 44.88M |
| February 06, 2026 | 246 | 242.5 | 0 | 250 | 237.5 | 45.78M |
| February 05, 2026 | 272 | 263.5 | 0 | 274.5 | 258 | 57.16M |
| February 04, 2026 | 248.5 | 270.5 | 0 | 270.5 | 248 | 78.04M |
| February 03, 2026 | 253.5 | 246 | 0 | 259 | 236 | 68.95M |
| February 02, 2026 | 245 | 239.5 | 0 | 251 | 230.5 | 44.45M |
| January 30, 2026 | 233 | 252 | 0 | 252 | 231 | 76.97M |
| January 29, 2026 | 243.5 | 229.5 | 0 | 243.5 | 219.5 | 39.67M |
| January 28, 2026 | 228.5 | 243.5 | 0 | 249.5 | 227 | 66.71M |
| January 27, 2026 | 213 | 228.5 | 0 | 228.5 | 210 | 32.34M |
| January 26, 2026 | 210 | 208 | 0 | 214 | 205.5 | 21.47M |
| January 23, 2026 | 200.12 | 206.89 | 0 | 207.86 | 197.22 | 32.76M |
| January 22, 2026 | 202.06 | 198.67 | 0 | 205.92 | 198.19 | 31.58M |
| January 21, 2026 | 199.16 | 193.35 | 0 | 210.76 | 193.35 | 75.43M |
| January 20, 2026 | 202.54 | 199.64 | 0 | 213.17 | 195.29 | 98.35M |
| January 19, 2026 | 190.94 | 204.47 | 0 | 204.47 | 188.52 | 70.7M |
| January 16, 2026 | 170.64 | 186.1 | 0 | 186.1 | 168.7 | 57.41M |
| January 15, 2026 | 166.77 | 169.19 | 0 | 173.05 | 164.35 | 26.29M |
| January 14, 2026 | 173.05 | 166.28 | 0 | 173.54 | 165.32 | 19.51M |
| January 13, 2026 | 173.54 | 170.64 | 0 | 178.37 | 169.67 | 36.9M |
| January 12, 2026 | 166.77 | 174.99 | 0 | 176.44 | 166.77 | 32.33M |
| January 09, 2026 | 160.48 | 162.9 | 0 | 171.12 | 159.03 | 32.11M |
| January 08, 2026 | 168.7 | 160.48 | 0 | 172.09 | 158.55 | 28.84M |
| January 07, 2026 | 172.57 | 169.19 | 0 | 179.82 | 165.8 | 66.99M |
| January 06, 2026 | 161.93 | 163.87 | 0 | 166.28 | 158.55 | 30.35M |
| January 05, 2026 | 153.72 | 162.42 | 0 | 165.8 | 146.47 | 48.23M |
| January 02, 2026 | 156.62 | 150.82 | 0 | 161.45 | 150.82 | 28.22M |
| December 31, 2025 | 144.05 | 153.72 | 0 | 155.65 | 144.05 | 37.92M |
| December 30, 2025 | 144.53 | 143.08 | 0 | 145.98 | 141.15 | 9.95M |
| December 29, 2025 | 148.4 | 145.5 | 0 | 149.37 | 144.05 | 11.64M |
| December 26, 2025 | 145.5 | 153 | 0 | 157 | 144.5 | 23.9M |
| December 24, 2025 | 145 | 144 | 0 | 146.5 | 142.5 | 7.02M |
| December 23, 2025 | 145 | 142.5 | 0 | 149 | 142 | 14.75M |
| December 22, 2025 | 138.5 | 144 | 0 | 148 | 136 | 17.19M |
| December 19, 2025 | 135 | 135 | 0 | 137.5 | 133.5 | 8.86M |
| December 18, 2025 | 134.5 | 132 | 0 | 137 | 131 | 9.31M |
| December 17, 2025 | 140.5 | 136 | 0 | 141 | 135.5 | 7.59M |
| December 16, 2025 | 145 | 138.5 | 0 | 145 | 138 | 10.26M |
| December 15, 2025 | 146.5 | 146 | 0 | 147.5 | 144 | 8.11M |
| December 12, 2025 | 153.5 | 151.5 | 0 | 157 | 150 | 10.51M |
| December 11, 2025 | 153 | 151.5 | 0 | 155.5 | 150 | 18.23M |