Kinsus Interconnect Technology Corp (3189.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 848.00 | 854.00 | 808.00 | 823.00 | -3.52% | 16,088,411 |
| 2026-08-06 | 816.00 | 853.00 | 801.00 | 853.00 | +3.02% | 22,753,358 |
| 2026-08-05 | 843.00 | 843.00 | 812.00 | 828.00 | +7.95% | 31,599,662 |
| 2026-08-04 | 755.00 | 767.00 | 754.00 | 767.00 | +9.89% | 5,665,599 |
| 2026-08-03 | 695.00 | 698.00 | 694.00 | 698.00 | +9.92% | 4,119,065 |
| 2026-07-31 | 635.00 | 635.00 | 635.00 | 635.00 | +9.86% | 1,310,802 |
| 2026-07-30 | 550.00 | 633.00 | 541.00 | 578.00 | +0.35% | 29,625,105 |
| 2026-07-29 | 650.00 | 650.00 | 576.00 | 576.00 | -9.86% | 15,449,522 |
| 2026-07-28 | 650.00 | 700.00 | 639.00 | 639.00 | -10.00% | 18,935,907 |
| 2026-07-27 | 702.00 | 718.00 | 673.00 | 710.00 | -0.14% | 11,103,982 |
| 2026-07-24 | 766.00 | 770.00 | 707.00 | 711.00 | -9.43% | 13,645,016 |
| 2026-07-23 | 802.00 | 814.00 | 760.00 | 785.00 | -1.38% | 15,740,082 |
| 2026-07-22 | 804.00 | 819.00 | 770.00 | 796.00 | +6.70% | 25,052,219 |
| 2026-07-21 | 715.00 | 746.00 | 704.00 | 746.00 | +9.87% | 6,404,888 |
| 2026-07-20 | 693.00 | 724.00 | 653.00 | 679.00 | -2.02% | 23,213,769 |
| 2026-07-17 | 705.00 | 711.00 | 693.00 | 693.00 | -10.00% | 3,259,511 |
| 2026-07-16 | 820.00 | 820.00 | 764.00 | 770.00 | -8.88% | 2,445,829 |
| 2026-07-15 | 831.00 | 859.00 | 823.00 | 845.00 | +4.97% | 3,893,248 |
| 2026-07-14 | 793.00 | 805.00 | 738.00 | 805.00 | -1.71% | 3,558,021 |
| 2026-07-13 | 838.00 | 838.00 | 815.00 | 819.00 | +3.02% | 3,285,991 |
| 2026-07-10 | 795.00 | 795.00 | 795.00 | 795.00 | +0.00% | 0 |
| 2026-07-09 | 770.00 | 829.00 | 770.00 | 795.00 | +5.30% | 2,441,150 |
| 2026-07-08 | 714.00 | 755.00 | 714.00 | 755.00 | +9.90% | 4,193,731 |
| 2026-07-07 | 761.00 | 770.00 | 687.00 | 687.00 | -9.96% | 6,159,866 |
| 2026-07-06 | 807.00 | 807.00 | 763.00 | 763.00 | -8.40% | 3,548,847 |
| 2026-07-03 | 770.00 | 843.00 | 770.00 | 833.00 | +0.36% | 3,221,991 |
| 2026-07-02 | 845.00 | 857.00 | 816.00 | 830.00 | -6.53% | 25,783,463 |
| 2026-07-01 | 900.00 | 939.00 | 872.00 | 888.00 | -0.34% | 37,983,545 |
| 2026-06-30 | 851.00 | 891.00 | 840.00 | 891.00 | +10.00% | 30,615,579 |
| 2026-06-29 | 825.00 | 833.00 | 782.00 | 810.00 | +1.63% | 30,602,231 |
| 2026-06-26 | 828.00 | 893.00 | 790.00 | 797.00 | -1.85% | 61,129,451 |
| 2026-06-25 | 760.00 | 812.00 | 750.00 | 812.00 | +9.88% | 42,967,994 |
| 2026-06-24 | 749.00 | 766.00 | 710.00 | 739.00 | +1.65% | 29,330,941 |
| 2026-06-23 | 780.00 | 788.00 | 727.00 | 727.00 | -8.67% | 35,303,058 |
| 2026-06-22 | 740.00 | 796.00 | 733.00 | 796.00 | +9.94% | 19,552,198 |
| 2026-06-18 | 738.00 | 738.00 | 702.00 | 724.00 | +2.55% | 26,761,313 |
| 2026-06-17 | 642.00 | 706.00 | 640.00 | 706.00 | +9.97% | 28,776,923 |
| 2026-06-16 | 660.00 | 688.00 | 637.00 | 642.00 | -2.73% | 25,831,608 |
| 2026-06-15 | 631.00 | 660.00 | 621.00 | 660.00 | +8.20% | 20,797,761 |
| 2026-06-12 | 661.00 | 664.00 | 599.00 | 610.00 | -1.45% | 26,465,106 |
| 2026-06-11 | 674.00 | 693.00 | 594.00 | 619.00 | -6.21% | 29,770,923 |
| 2026-06-10 | 705.00 | 723.00 | 650.00 | 660.00 | -7.56% | 6,148,491 |
| 2026-06-09 | 705.00 | 732.00 | 683.00 | 714.00 | +2.29% | 5,228,652 |
| 2026-06-08 | 641.00 | 698.00 | 641.00 | 698.00 | -1.97% | 7,808,066 |
| 2026-06-05 | 662.00 | 725.00 | 623.00 | 712.00 | +2.89% | 7,144,763 |
| 2026-06-04 | 706.00 | 720.00 | 681.00 | 692.00 | -6.36% | 5,421,339 |
| 2026-06-03 | 740.00 | 749.00 | 730.00 | 739.00 | -0.54% | 4,401,801 |
| 2026-06-02 | 778.00 | 778.00 | 710.00 | 743.00 | -4.01% | 6,086,174 |
| 2026-06-01 | 740.00 | 775.00 | 740.00 | 774.00 | +6.17% | 5,809,228 |
| 2026-05-29 | 707.00 | 746.00 | 704.00 | 729.00 | +7.05% | 6,923,060 |
| 2026-05-28 | 702.00 | 702.00 | 654.00 | 681.00 | -2.99% | 7,456,253 |
| 2026-05-27 | 726.00 | 764.00 | 693.00 | 702.00 | +0.86% | 29,733,809 |
| 2026-05-26 | 670.00 | 719.00 | 654.00 | 696.00 | +4.04% | 49,334,563 |
| 2026-05-25 | 664.00 | 669.00 | 660.00 | 669.00 | +9.85% | 8,271,651 |
| 2026-05-22 | 588.00 | 609.00 | 588.00 | 609.00 | +9.93% | 10,417,136 |
| 2026-05-21 | 540.00 | 554.00 | 531.00 | 554.00 | +9.92% | 33,571,765 |
| 2026-05-20 | 513.00 | 520.00 | 481.00 | 504.00 | -1.75% | 39,339,799 |
| 2026-05-19 | 515.00 | 530.00 | 497.00 | 513.00 | +1.58% | 36,593,354 |
| 2026-05-18 | 472.00 | 510.00 | 460.00 | 505.00 | +3.91% | 19,713,013 |
| 2026-05-15 | 536.00 | 537.00 | 480.00 | 486.00 | -6.90% | 32,305,109 |
| 2026-05-14 | 506.00 | 540.00 | 488.00 | 522.00 | +4.92% | 43,864,441 |
| 2026-05-13 | 482.00 | 516.00 | 481.50 | 497.50 | +0.71% | 23,644,246 |
| 2026-05-12 | 525.00 | 532.00 | 494.00 | 494.00 | -1.79% | 28,601,235 |
| 2026-05-11 | 475.00 | 503.00 | 468.00 | 503.00 | +9.83% | 25,845,172 |
| 2026-05-08 | 487.00 | 487.50 | 445.50 | 458.00 | -7.01% | 27,196,176 |
| 2026-05-07 | 486.50 | 506.00 | 478.00 | 492.50 | +2.07% | 20,492,125 |
| 2026-05-06 | 532.00 | 537.00 | 475.00 | 482.50 | -8.44% | 30,492,676 |
| 2026-05-05 | 530.00 | 541.00 | 521.00 | 527.00 | -0.75% | 14,633,471 |
| 2026-05-04 | 544.00 | 544.00 | 512.00 | 531.00 | +0.57% | 24,174,483 |
| 2026-04-30 | 516.00 | 556.00 | 510.00 | 528.00 | +3.94% | 48,256,140 |
| 2026-04-29 | 508.00 | 516.00 | 490.00 | 508.00 | +0.00% | 24,136,265 |
| 2026-04-28 | 521.00 | 538.00 | 496.00 | 508.00 | -1.36% | 42,965,735 |
| 2026-04-27 | 546.00 | 555.00 | 502.00 | 515.00 | -2.09% | 52,686,798 |
| 2026-04-24 | 499.00 | 526.00 | 498.50 | 526.00 | +9.81% | 56,000,885 |
| 2026-04-23 | 496.00 | 509.00 | 453.00 | 479.00 | -2.54% | 57,133,042 |
| 2026-04-22 | 496.00 | 509.00 | 484.50 | 491.50 | +3.80% | 52,089,867 |
| 2026-04-21 | 453.00 | 473.50 | 446.00 | 473.50 | +9.99% | 37,302,705 |
| 2026-04-20 | 397.00 | 430.50 | 396.00 | 430.50 | +9.96% | 33,039,234 |
| 2026-04-17 | 395.00 | 405.00 | 391.00 | 391.50 | -0.51% | 26,598,190 |
| 2026-04-16 | 389.00 | 402.50 | 377.50 | 393.50 | +2.61% | 42,497,363 |
| 2026-04-15 | 376.50 | 399.00 | 363.50 | 383.50 | +3.37% | 41,020,088 |
| 2026-04-14 | 375.00 | 386.00 | 366.00 | 371.00 | +1.23% | 25,997,376 |
| 2026-04-13 | 379.00 | 381.00 | 360.50 | 366.50 | -3.81% | 23,031,547 |
| 2026-04-10 | 399.50 | 400.00 | 373.00 | 381.00 | -1.55% | 24,785,870 |
| 2026-04-09 | 393.00 | 408.00 | 380.50 | 387.00 | -1.78% | 50,635,517 |
| 2026-04-08 | 391.50 | 394.00 | 381.50 | 394.00 | +9.90% | 14,735,312 |
| 2026-04-07 | 350.00 | 366.00 | 350.00 | 358.50 | +6.70% | 9,537,708 |
| 2026-04-02 | 342.00 | 352.00 | 323.50 | 336.00 | +1.20% | 7,942,153 |
| 2026-04-01 | 335.00 | 335.00 | 321.00 | 332.00 | +6.07% | 6,889,637 |
| 2026-03-31 | 335.00 | 339.00 | 312.00 | 313.00 | -9.67% | 7,037,502 |
| 2026-03-30 | 334.50 | 348.50 | 324.50 | 346.50 | -1.56% | 6,168,534 |
| 2026-03-27 | 333.50 | 352.00 | 333.50 | 352.00 | +0.14% | 4,031,425 |
| 2026-03-26 | 352.00 | 370.00 | 351.50 | 351.50 | +0.00% | 6,530,915 |
| 2026-03-25 | 333.50 | 351.50 | 333.50 | 351.50 | +9.67% | 4,551,240 |
| 2026-03-24 | 357.00 | 357.00 | 311.50 | 320.50 | -7.37% | 8,395,324 |
| 2026-03-23 | 345.00 | 360.00 | 345.00 | 346.00 | -8.95% | 6,459,464 |
| 2026-03-20 | 388.50 | 388.50 | 356.00 | 380.00 | -0.91% | 9,012,983 |
| 2026-03-19 | 356.00 | 398.00 | 352.00 | 383.50 | +4.92% | 65,481,332 |
| 2026-03-18 | 349.00 | 373.00 | 339.00 | 365.50 | +7.03% | 58,222,727 |
| 2026-03-17 | 342.50 | 368.00 | 331.50 | 341.50 | +1.34% | 60,819,805 |
| 2026-03-16 | 322.50 | 348.50 | 312.00 | 337.00 | +6.14% | 90,855,382 |
| 2026-03-13 | 283.00 | 317.50 | 280.00 | 317.50 | +9.86% | 48,278,519 |
| 2026-03-12 | 288.00 | 300.00 | 282.50 | 289.00 | -0.52% | 29,349,770 |
| 2026-03-11 | 285.00 | 296.50 | 284.00 | 290.50 | +6.02% | 26,988,757 |
| 2026-03-10 | 280.00 | 286.50 | 267.50 | 274.00 | +3.59% | 24,723,052 |
| 2026-03-09 | 262.50 | 271.00 | 262.50 | 264.50 | -9.26% | 16,857,608 |
| 2026-03-06 | 295.00 | 304.00 | 291.50 | 291.50 | -2.02% | 19,984,642 |
| 2026-03-05 | 308.00 | 309.50 | 289.00 | 297.50 | +4.57% | 35,741,247 |
| 2026-03-04 | 304.00 | 312.00 | 282.00 | 284.50 | -7.93% | 44,692,374 |
| 2026-03-03 | 311.00 | 330.00 | 305.00 | 309.00 | +1.48% | 46,152,031 |
| 2026-03-02 | 300.00 | 323.00 | 299.50 | 304.50 | -3.18% | 40,077,012 |
| 2026-02-26 | 325.00 | 329.50 | 304.50 | 314.50 | -3.38% | 49,845,346 |
| 2026-02-25 | 327.00 | 332.50 | 312.50 | 325.50 | +1.40% | 60,477,582 |
| 2026-02-24 | 302.00 | 321.00 | 301.00 | 321.00 | +9.93% | 33,720,892 |
| 2026-02-23 | 280.00 | 292.00 | 280.00 | 292.00 | +9.98% | 22,983,836 |
| 2026-02-11 | 253.50 | 268.00 | 252.50 | 265.50 | +4.73% | 35,731,496 |
| 2026-02-10 | 257.00 | 268.50 | 251.00 | 253.50 | -0.59% | 60,066,355 |
| 2026-02-09 | 261.00 | 261.00 | 240.50 | 255.00 | +5.15% | 44,446,821 |
| 2026-02-06 | 246.00 | 250.00 | 237.50 | 242.50 | -7.97% | 45,152,697 |
| 2026-02-05 | 272.00 | 274.50 | 258.00 | 263.50 | -2.59% | 56,548,990 |
| 2026-02-04 | 248.50 | 270.50 | 248.00 | 270.50 | +9.96% | 77,585,623 |
| 2026-02-03 | 253.50 | 259.00 | 236.00 | 246.00 | +2.71% | 68,472,957 |
| 2026-02-02 | 245.00 | 251.00 | 230.50 | 239.50 | -4.96% | 44,035,861 |
| 2026-01-30 | 233.00 | 252.00 | 231.00 | 252.00 | +9.80% | 76,420,576 |
| 2026-01-29 | 243.50 | 243.50 | 219.50 | 229.50 | -5.75% | 39,123,929 |
| 2026-01-28 | 228.50 | 249.50 | 227.00 | 243.50 | +6.56% | 66,394,073 |
| 2026-01-27 | 213.00 | 228.50 | 210.00 | 228.50 | +9.86% | 32,051,098 |
| 2026-01-26 | 210.00 | 214.00 | 205.50 | 208.00 | +0.54% | 21,315,023 |
| 2026-01-23 | 200.12 | 207.86 | 197.22 | 206.89 | +0.68% | 32,529,208 |
| 2026-01-22 | 209.00 | 213.00 | 205.00 | 205.50 | +2.75% | 30,333,371 |
| 2026-01-21 | 206.00 | 218.00 | 200.00 | 200.00 | -3.15% | 72,500,862 |
| 2026-01-20 | 209.50 | 220.50 | 202.00 | 206.50 | -2.36% | 94,545,425 |
| 2026-01-19 | 197.50 | 211.50 | 195.00 | 211.50 | +9.87% | 68,028,503 |
| 2026-01-16 | 176.50 | 192.50 | 174.50 | 192.50 | +10.00% | 55,018,794 |
| 2026-01-15 | 172.50 | 179.00 | 170.00 | 175.00 | +1.74% | 25,230,583 |
| 2026-01-14 | 179.00 | 179.50 | 171.00 | 172.00 | -2.55% | 18,643,503 |
| 2026-01-13 | 179.50 | 184.50 | 175.50 | 176.50 | -2.49% | 35,415,090 |
| 2026-01-12 | 172.50 | 182.50 | 172.50 | 181.00 | +7.42% | 31,036,964 |
| 2026-01-09 | 166.00 | 177.00 | 164.50 | 168.50 | +1.51% | 30,856,770 |
| 2026-01-08 | 174.50 | 178.00 | 164.00 | 166.00 | -5.14% | 27,607,843 |
| 2026-01-07 | 178.50 | 186.00 | 171.50 | 175.00 | +3.24% | 64,223,773 |
| 2026-01-06 | 167.50 | 172.00 | 164.00 | 169.50 | +0.89% | 29,124,503 |
| 2026-01-05 | 159.00 | 171.50 | 151.50 | 168.00 | +7.69% | 46,287,826 |
| 2026-01-02 | 162.00 | 167.00 | 156.00 | 156.00 | -1.89% | 27,157,487 |
| 2025-12-31 | 149.00 | 161.00 | 149.00 | 159.00 | +7.43% | 36,310,546 |
| 2025-12-30 | 149.50 | 151.00 | 146.00 | 148.00 | -1.66% | 9,542,113 |
| 2025-12-29 | 153.50 | 154.50 | 149.00 | 150.50 | -1.63% | 11,156,560 |
| 2025-12-26 | 145.50 | 157.00 | 144.50 | 153.00 | +6.25% | 23,647,963 |
| 2025-12-24 | 145.00 | 146.50 | 142.50 | 144.00 | +1.05% | 6,974,980 |
| 2025-12-23 | 145.00 | 149.00 | 142.00 | 142.50 | -1.04% | 14,652,875 |
| 2025-12-22 | 138.50 | 148.00 | 136.00 | 144.00 | +6.67% | 17,063,303 |
| 2025-12-19 | 135.00 | 137.50 | 133.50 | 135.00 | +2.27% | 8,791,428 |
| 2025-12-18 | 134.50 | 137.00 | 131.00 | 132.00 | -2.94% | 9,221,316 |
| 2025-12-17 | 140.50 | 141.00 | 135.50 | 136.00 | -1.81% | 7,492,130 |
| 2025-12-16 | 145.00 | 145.00 | 138.00 | 138.50 | -5.14% | 10,113,949 |
| 2025-12-15 | 146.50 | 147.50 | 144.00 | 146.00 | -3.63% | 8,030,911 |
| 2025-12-12 | 153.50 | 157.00 | 150.00 | 151.50 | +0.00% | 10,438,960 |
| 2025-12-11 | 153.00 | 155.50 | 150.00 | 151.50 | -0.66% | 18,124,241 |
| 2025-12-10 | 159.50 | 160.00 | 151.00 | 152.50 | -4.39% | 24,521,887 |
| 2025-12-09 | 155.00 | 164.00 | 153.00 | 159.50 | +2.24% | 39,183,135 |
| 2025-12-08 | 157.50 | 158.00 | 152.00 | 156.00 | -0.64% | 25,147,549 |
| 2025-12-05 | 149.00 | 162.00 | 149.00 | 157.00 | +6.08% | 57,848,995 |
| 2025-12-04 | 146.00 | 157.00 | 144.50 | 148.00 | +0.00% | 35,929,470 |
| 2025-12-03 | 143.00 | 150.00 | 142.00 | 148.00 | +4.96% | 22,398,141 |
| 2025-12-02 | 141.50 | 147.00 | 139.00 | 141.00 | -0.35% | 13,933,570 |
| 2025-12-01 | 143.50 | 147.00 | 140.50 | 141.50 | -0.70% | 24,160,155 |
| 2025-11-28 | 142.00 | 143.00 | 139.00 | 142.50 | +1.06% | 6,097,383 |
| 2025-11-27 | 140.50 | 142.00 | 138.00 | 141.00 | +2.17% | 11,066,293 |
| 2025-11-26 | 138.50 | 143.00 | 136.00 | 138.00 | +0.36% | 13,646,086 |
| 2025-11-25 | 133.50 | 139.00 | 132.00 | 137.50 | +4.17% | 14,370,235 |
| 2025-11-24 | 131.50 | 133.00 | 126.00 | 132.00 | +2.33% | 11,285,560 |
| 2025-11-21 | 134.00 | 137.00 | 128.00 | 129.00 | -7.53% | 14,756,650 |
| 2025-11-20 | 138.50 | 144.00 | 137.00 | 139.50 | +3.72% | 21,896,293 |
| 2025-11-19 | 144.50 | 144.50 | 132.50 | 134.50 | -7.56% | 26,744,798 |
| 2025-11-18 | 139.00 | 151.50 | 138.50 | 145.50 | +2.83% | 51,362,315 |
| 2025-11-17 | 141.00 | 149.00 | 141.00 | 141.50 | +3.28% | 28,213,240 |
| 2025-11-14 | 138.50 | 141.50 | 135.00 | 137.00 | -5.19% | 23,259,147 |
| 2025-11-13 | 132.00 | 144.50 | 131.00 | 144.50 | +9.89% | 36,875,435 |
| 2025-11-12 | 129.50 | 132.00 | 128.50 | 131.50 | +2.73% | 9,560,536 |
| 2025-11-11 | 128.00 | 130.00 | 127.00 | 128.00 | +0.00% | 6,557,166 |
| 2025-11-10 | 128.00 | 130.00 | 125.50 | 128.00 | +0.00% | 7,459,368 |
| 2025-11-07 | 128.50 | 130.00 | 127.00 | 128.00 | -1.54% | 5,555,578 |
| 2025-11-06 | 133.50 | 133.50 | 128.50 | 130.00 | -1.89% | 11,051,808 |
| 2025-11-05 | 129.00 | 133.00 | 127.50 | 132.50 | -1.49% | 12,722,092 |
| 2025-11-04 | 140.00 | 141.50 | 134.50 | 134.50 | -3.24% | 15,477,835 |
| 2025-11-03 | 137.50 | 145.00 | 137.00 | 139.00 | +1.83% | 29,415,549 |
| 2025-10-31 | 137.00 | 140.00 | 136.00 | 136.50 | -0.73% | 10,179,581 |
| 2025-10-30 | 139.00 | 141.50 | 135.00 | 137.50 | -1.08% | 10,891,024 |
| 2025-10-29 | 137.50 | 140.00 | 135.50 | 139.00 | +1.09% | 13,344,886 |
| 2025-10-28 | 146.00 | 147.50 | 135.50 | 137.50 | -7.41% | 37,045,857 |
| 2025-10-27 | 149.00 | 151.00 | 145.00 | 148.50 | +2.41% | 20,717,930 |
| 2025-10-23 | 145.00 | 149.00 | 142.00 | 145.00 | -1.02% | 18,050,450 |
| 2025-10-22 | 150.00 | 152.00 | 144.50 | 146.50 | -2.33% | 24,965,700 |
| 2025-10-21 | 151.50 | 151.50 | 147.50 | 150.00 | -0.66% | 18,578,030 |
| 2025-10-20 | 158.00 | 158.50 | 150.00 | 151.00 | +0.00% | 43,199,613 |
| 2025-10-17 | 147.50 | 155.00 | 145.50 | 151.00 | +2.37% | 80,714,112 |
| 2025-10-16 | 140.00 | 147.50 | 140.00 | 147.50 | +9.67% | 94,183,495 |
| 2025-10-15 | 127.00 | 134.50 | 126.50 | 134.50 | +9.80% | 31,028,559 |
| 2025-10-14 | 137.50 | 138.50 | 122.50 | 122.50 | -8.24% | 46,287,871 |
| 2025-10-13 | 131.00 | 134.50 | 124.50 | 133.50 | -2.91% | 47,421,469 |
| 2025-10-09 | 129.00 | 137.50 | 128.00 | 137.50 | +10.00% | 33,766,908 |
| 2025-10-08 | 114.00 | 126.00 | 114.00 | 125.00 | +8.70% | 28,830,169 |
| 2025-10-07 | 120.00 | 120.00 | 114.00 | 115.00 | +2.68% | 19,021,234 |
| 2025-10-03 | 108.50 | 114.00 | 108.00 | 112.00 | +2.75% | 11,066,713 |
| 2025-10-02 | 107.50 | 109.50 | 105.00 | 109.00 | +2.83% | 5,338,679 |
| 2025-10-01 | 107.50 | 110.00 | 106.00 | 106.00 | -1.40% | 4,241,519 |
| 2025-09-30 | 107.00 | 108.50 | 106.50 | 107.50 | +2.38% | 3,346,209 |
| 2025-09-29 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 0 |
| 2025-09-26 | 111.00 | 111.50 | 105.00 | 105.00 | -5.41% | 7,108,947 |
| 2025-09-25 | 110.00 | 114.50 | 110.00 | 111.00 | +0.45% | 7,070,533 |
| 2025-09-24 | 112.50 | 113.00 | 109.50 | 110.50 | -0.90% | 7,516,681 |
| 2025-09-23 | 113.50 | 116.50 | 111.00 | 111.50 | -1.76% | 16,835,050 |
| 2025-09-22 | 110.00 | 115.00 | 109.00 | 113.50 | +3.65% | 16,734,286 |
| 2025-09-19 | 111.50 | 115.50 | 109.50 | 109.50 | -0.45% | 32,139,565 |
| 2025-09-18 | 109.50 | 110.00 | 108.00 | 110.00 | +1.85% | 5,443,055 |
| 2025-09-17 | 111.50 | 112.00 | 107.50 | 108.00 | -2.26% | 12,543,265 |
| 2025-09-16 | 103.50 | 112.00 | 103.00 | 110.50 | +7.80% | 16,927,300 |
| 2025-09-15 | 105.00 | 105.50 | 102.00 | 102.50 | -2.84% | 4,632,344 |
| 2025-09-12 | 105.00 | 107.50 | 105.00 | 105.50 | +0.96% | 4,264,200 |
| 2025-09-11 | 106.50 | 107.00 | 104.00 | 104.50 | -1.42% | 6,999,750 |
| 2025-09-10 | 105.00 | 106.50 | 104.00 | 106.00 | +1.92% | 5,931,225 |
| 2025-09-09 | 104.50 | 105.00 | 103.50 | 104.00 | +0.48% | 2,983,027 |
| 2025-09-08 | 104.50 | 105.50 | 103.50 | 103.50 | +0.49% | 3,189,114 |
| 2025-09-05 | 104.50 | 105.00 | 102.50 | 103.00 | +0.00% | 3,561,704 |
| 2025-09-04 | 105.50 | 105.50 | 102.50 | 103.00 | -0.96% | 4,553,912 |
| 2025-09-03 | 104.00 | 105.00 | 103.00 | 104.00 | +0.00% | 3,580,504 |
| 2025-09-02 | 107.50 | 107.50 | 102.50 | 104.00 | -1.42% | 6,267,849 |
| 2025-09-01 | 113.50 | 113.50 | 105.50 | 105.50 | -7.05% | 11,705,251 |
| 2025-08-29 | 116.00 | 116.00 | 112.50 | 113.50 | +0.00% | 11,679,334 |
| 2025-08-28 | 114.50 | 118.50 | 112.50 | 113.50 | -0.87% | 24,806,941 |
| 2025-08-27 | 115.50 | 117.50 | 114.00 | 114.50 | +0.44% | 36,027,391 |
| 2025-08-26 | 111.50 | 118.00 | 110.50 | 114.00 | +6.05% | 36,009,726 |
| 2025-08-25 | 107.50 | 109.00 | 106.50 | 107.50 | +2.38% | 7,077,803 |
| 2025-08-22 | 105.50 | 107.50 | 104.00 | 105.00 | +0.00% | 7,594,248 |
| 2025-08-21 | 103.50 | 106.00 | 103.00 | 105.00 | +2.44% | 6,380,646 |
| 2025-08-20 | 108.00 | 109.50 | 102.00 | 102.50 | -5.53% | 16,509,098 |
| 2025-08-19 | 114.00 | 115.00 | 108.00 | 108.50 | -2.69% | 27,754,115 |
| 2025-08-18 | 102.50 | 112.00 | 101.50 | 111.50 | +9.31% | 34,509,665 |
| 2025-08-15 | 103.50 | 106.00 | 101.00 | 102.00 | -0.97% | 9,086,750 |
| 2025-08-14 | 104.00 | 106.50 | 102.00 | 103.00 | +0.00% | 8,805,699 |
| 2025-08-13 | 104.50 | 105.50 | 102.00 | 103.00 | -0.48% | 7,368,165 |
| 2025-08-12 | 104.50 | 104.50 | 102.50 | 103.50 | -0.96% | 4,867,038 |
| 2025-08-11 | 100.50 | 106.00 | 100.50 | 104.50 | +2.96% | 11,086,699 |
| 2025-08-08 | 102.50 | 103.50 | 101.00 | 101.50 | +0.00% | 5,202,000 |
| 2025-08-07 | 102.50 | 104.50 | 101.50 | 101.50 | +0.50% | 7,551,071 |
| 2025-08-06 | 101.50 | 102.50 | 101.00 | 101.00 | -0.49% | 3,830,690 |
| 2025-08-05 | 102.50 | 103.00 | 101.50 | 101.50 | +0.00% | 5,294,246 |
| 2025-08-04 | 102.00 | 103.00 | 101.00 | 101.50 | -1.46% | 5,085,948 |
| 2025-08-01 | 101.00 | 104.50 | 100.50 | 103.00 | +0.00% | 6,826,256 |
| 2025-07-31 | 104.00 | 104.00 | 101.00 | 103.00 | -1.90% | 10,300,734 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+16.91%). Worst month: Mar (-2.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kinsus Interconnect Technology Corp's (3189.TW) latest close?
823.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3189.TW's 52-week high and low?
939.00 high and 100.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Kinsus Interconnect Technology Corp's strongest and weakest month historically?
Historically, 3189.TW's strongest calendar month has been Jan (average +16.91%) and its weakest Mar (average -2.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.