Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan
· Delayed Price · Currency is TWD 264.50
-27.00 (-9.26%)
At close: Mar 9, 2026
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 262.50 | 270.00 | 262.50 | 267.50 | - | -8.23% | 5,229,209 |
| Mar 6, 2026 | 295.00 | 304.00 | 291.50 | 291.50 | 291.50 | -2.02% | 20,355,100 |
| Mar 5, 2026 | 308.00 | 309.50 | 289.00 | 297.50 | 297.50 | 4.57% | 36,204,641 |
| Mar 4, 2026 | 304.00 | 312.00 | 282.00 | 284.50 | 284.50 | -7.93% | 45,624,084 |
| Mar 3, 2026 | 311.00 | 330.00 | 305.00 | 309.00 | 309.00 | 1.48% | 46,756,665 |
| Mar 2, 2026 | 300.00 | 323.00 | 299.50 | 304.50 | 304.50 | -3.18% | 41,298,000 |
| Feb 26, 2026 | 325.00 | 329.50 | 304.50 | 314.50 | 314.50 | -3.38% | 51,206,640 |
| Feb 25, 2026 | 327.00 | 332.50 | 312.50 | 325.50 | 325.50 | 1.40% | 61,480,290 |
| Feb 24, 2026 | 302.00 | 321.00 | 301.00 | 321.00 | 321.00 | 9.93% | 34,019,528 |
| Feb 23, 2026 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 9.98% | 23,244,120 |
| Feb 11, 2026 | 253.50 | 268.00 | 252.50 | 265.50 | 265.50 | 4.73% | 36,128,337 |
| Feb 10, 2026 | 257.00 | 268.50 | 251.00 | 253.50 | 253.50 | -0.59% | 60,585,870 |
| Feb 9, 2026 | 261.00 | 261.00 | 240.50 | 255.00 | 255.00 | 5.15% | 44,875,110 |
| Feb 6, 2026 | 246.00 | 250.00 | 237.50 | 242.50 | 242.50 | -7.97% | 45,777,861 |
| Feb 5, 2026 | 272.00 | 274.50 | 258.00 | 263.50 | 263.50 | -2.59% | 57,158,598 |
| Feb 4, 2026 | 248.50 | 270.50 | 248.00 | 270.50 | 270.50 | 9.96% | 78,044,110 |
| Feb 3, 2026 | 253.50 | 259.00 | 236.00 | 246.00 | 246.00 | 2.71% | 68,948,120 |
| Feb 2, 2026 | 245.00 | 251.00 | 230.50 | 239.50 | 239.50 | -4.96% | 44,449,860 |
| Jan 30, 2026 | 233.00 | 252.00 | 231.00 | 252.00 | 252.00 | 9.80% | 76,967,010 |
| Jan 29, 2026 | 243.50 | 243.50 | 219.50 | 229.50 | 229.50 | -5.75% | 39,665,970 |
| Jan 28, 2026 | 228.50 | 249.50 | 227.00 | 243.50 | 243.50 | 6.56% | 66,707,750 |
| Jan 27, 2026 | 213.00 | 228.50 | 210.00 | 228.50 | 228.50 | 9.86% | 32,322,550 |
| Jan 26, 2026 | 210.00 | 214.00 | 205.50 | 208.00 | 208.00 | -2.80% | 21,470,610 |
| Jan 23, 2026 | 207.00 | 215.00 | 204.00 | 214.00 | 206.89 | 4.14% | 31,668,280 |
| Jan 22, 2026 | 209.00 | 213.00 | 205.00 | 205.50 | 198.67 | 2.75% | 30,531,800 |
| Jan 21, 2026 | 206.00 | 218.00 | 200.00 | 200.00 | 193.35 | -3.15% | 72,926,550 |
| Jan 20, 2026 | 209.50 | 220.50 | 202.00 | 206.50 | 199.64 | -2.36% | 95,080,480 |
| Jan 19, 2026 | 197.50 | 211.50 | 195.00 | 211.50 | 204.47 | 9.87% | 68,351,430 |
| Jan 16, 2026 | 176.50 | 192.50 | 174.50 | 192.50 | 186.10 | 10.00% | 55,502,020 |
| Jan 15, 2026 | 172.50 | 179.00 | 170.00 | 175.00 | 169.18 | 1.74% | 25,414,180 |
| Jan 14, 2026 | 179.00 | 179.50 | 171.00 | 172.00 | 166.28 | -2.55% | 18,862,840 |
| Jan 13, 2026 | 179.50 | 184.50 | 175.50 | 176.50 | 170.63 | -2.49% | 35,678,180 |
| Jan 12, 2026 | 172.50 | 182.50 | 172.50 | 181.00 | 174.99 | 7.42% | 31,251,110 |
| Jan 9, 2026 | 166.00 | 177.00 | 164.50 | 168.50 | 162.90 | 1.51% | 31,041,100 |
| Jan 8, 2026 | 174.50 | 178.00 | 164.00 | 166.00 | 160.48 | -5.14% | 27,885,260 |
| Jan 7, 2026 | 178.50 | 186.00 | 171.50 | 175.00 | 169.18 | 3.24% | 64,764,260 |
| Jan 6, 2026 | 167.50 | 172.00 | 164.00 | 169.50 | 163.87 | 0.89% | 29,339,100 |
| Jan 5, 2026 | 159.00 | 171.50 | 151.50 | 168.00 | 162.42 | 7.69% | 46,626,430 |
| Jan 2, 2026 | 162.00 | 167.00 | 156.00 | 156.00 | 150.82 | -1.89% | 27,284,850 |
| Dec 31, 2025 | 149.00 | 161.00 | 149.00 | 159.00 | 153.72 | 7.43% | 36,657,850 |
| Dec 30, 2025 | 149.50 | 151.00 | 146.00 | 148.00 | 143.08 | -1.66% | 9,624,135 |
| Dec 29, 2025 | 153.50 | 154.50 | 149.00 | 150.50 | 145.50 | -1.63% | 11,254,960 |
| Dec 26, 2025 | 145.50 | 157.00 | 144.50 | 153.00 | 147.92 | 6.25% | 23,900,380 |
| Dec 24, 2025 | 145.00 | 146.50 | 142.50 | 144.00 | 139.21 | 1.05% | 7,020,465 |
| Dec 23, 2025 | 145.00 | 149.00 | 142.00 | 142.50 | 137.76 | -1.04% | 14,751,210 |
| Dec 22, 2025 | 138.50 | 148.00 | 136.00 | 144.00 | 139.21 | 6.67% | 17,191,160 |
| Dec 19, 2025 | 135.00 | 137.50 | 133.50 | 135.00 | 130.51 | 2.27% | 8,859,608 |
| Dec 18, 2025 | 134.50 | 137.00 | 131.00 | 132.00 | 127.61 | -2.94% | 9,314,258 |
| Dec 17, 2025 | 140.50 | 141.00 | 135.50 | 136.00 | 131.48 | -1.81% | 7,591,934 |
| Dec 16, 2025 | 145.00 | 145.00 | 138.00 | 138.50 | 133.90 | -5.14% | 10,257,420 |
| Dec 15, 2025 | 146.50 | 147.50 | 144.00 | 146.00 | 141.15 | -3.63% | 8,111,511 |
| Dec 12, 2025 | 153.50 | 157.00 | 150.00 | 151.50 | 146.47 | - | 10,509,770 |
| Dec 11, 2025 | 153.00 | 155.50 | 150.00 | 151.50 | 146.47 | -0.66% | 18,231,400 |
| Dec 10, 2025 | 159.50 | 160.00 | 151.00 | 152.50 | 147.43 | -4.39% | 24,749,010 |
| Dec 9, 2025 | 155.00 | 164.00 | 153.00 | 159.50 | 154.20 | 2.24% | 39,402,750 |
| Dec 8, 2025 | 157.50 | 158.00 | 152.00 | 156.00 | 150.82 | -0.64% | 25,285,120 |
| Dec 5, 2025 | 149.00 | 162.00 | 149.00 | 157.00 | 151.78 | 6.08% | 58,242,650 |
| Dec 4, 2025 | 146.00 | 157.00 | 144.50 | 148.00 | 143.08 | - | 36,135,180 |
| Dec 3, 2025 | 143.00 | 150.00 | 142.00 | 148.00 | 143.08 | 4.96% | 22,630,640 |
| Dec 2, 2025 | 141.50 | 147.00 | 139.00 | 141.00 | 136.31 | -0.35% | 14,015,050 |
| Dec 1, 2025 | 143.50 | 147.00 | 140.50 | 141.50 | 136.80 | -0.70% | 24,304,580 |
| Nov 28, 2025 | 142.00 | 143.00 | 139.00 | 142.50 | 137.76 | 1.06% | 6,172,126 |
| Nov 27, 2025 | 140.50 | 142.00 | 138.00 | 141.00 | 136.31 | 2.17% | 11,127,040 |
| Nov 26, 2025 | 138.50 | 143.00 | 136.00 | 138.00 | 133.41 | 0.36% | 13,732,680 |
| Nov 25, 2025 | 133.50 | 139.00 | 132.00 | 137.50 | 132.93 | 4.17% | 14,459,770 |
| Nov 24, 2025 | 131.50 | 133.00 | 126.00 | 132.00 | 127.61 | 2.33% | 11,346,110 |
| Nov 21, 2025 | 134.00 | 137.00 | 128.00 | 129.00 | 124.71 | -7.53% | 14,894,940 |
| Nov 20, 2025 | 138.50 | 144.00 | 137.00 | 139.50 | 134.86 | 3.72% | 22,014,150 |
| Nov 19, 2025 | 144.50 | 144.50 | 132.50 | 134.50 | 130.03 | -7.56% | 26,934,480 |
| Nov 18, 2025 | 139.00 | 151.50 | 138.50 | 145.50 | 140.67 | 2.83% | 51,660,960 |
| Nov 17, 2025 | 141.00 | 149.00 | 141.00 | 141.50 | 136.80 | 3.28% | 28,410,800 |
| Nov 14, 2025 | 138.50 | 141.50 | 135.00 | 137.00 | 132.45 | -5.19% | 23,417,980 |
| Nov 13, 2025 | 132.00 | 144.50 | 131.00 | 144.50 | 139.70 | 9.89% | 37,187,630 |
| Nov 12, 2025 | 129.50 | 132.00 | 128.50 | 131.50 | 127.13 | 2.73% | 9,632,201 |
| Nov 11, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 123.75 | - | 6,620,460 |
| Nov 10, 2025 | 128.00 | 130.00 | 125.50 | 128.00 | 123.75 | - | 7,515,530 |
| Nov 7, 2025 | 128.50 | 130.00 | 127.00 | 128.00 | 123.75 | -1.54% | 5,615,171 |
| Nov 6, 2025 | 133.50 | 133.50 | 128.50 | 130.00 | 125.68 | -1.89% | 11,140,210 |
| Nov 5, 2025 | 129.00 | 133.00 | 127.50 | 132.50 | 128.10 | -1.49% | 12,839,840 |
| Nov 4, 2025 | 140.00 | 141.50 | 134.50 | 134.50 | 130.03 | -3.24% | 15,619,300 |
| Nov 3, 2025 | 137.50 | 145.00 | 137.00 | 139.00 | 134.38 | 1.83% | 29,599,020 |
| Oct 31, 2025 | 137.00 | 140.00 | 136.00 | 136.50 | 131.96 | -0.73% | 10,256,980 |
| Oct 30, 2025 | 139.00 | 141.50 | 135.00 | 137.50 | 132.93 | -1.08% | 11,010,940 |
| Oct 29, 2025 | 137.50 | 140.00 | 135.50 | 139.00 | 134.38 | 1.09% | 13,470,040 |
| Oct 28, 2025 | 146.00 | 147.50 | 135.50 | 137.50 | 132.93 | -7.41% | 37,424,040 |
| Oct 27, 2025 | 149.00 | 151.00 | 145.00 | 148.50 | 143.57 | 2.41% | 20,808,240 |
| Oct 23, 2025 | 145.00 | 149.00 | 142.00 | 145.00 | 140.18 | -1.02% | 18,163,980 |
| Oct 22, 2025 | 150.00 | 152.00 | 144.50 | 146.50 | 141.63 | -2.33% | 25,129,400 |
| Oct 21, 2025 | 151.50 | 151.50 | 147.50 | 150.00 | 145.02 | -0.66% | 18,718,560 |
| Oct 20, 2025 | 158.00 | 158.50 | 150.00 | 151.00 | 145.98 | - | 43,424,500 |
| Oct 17, 2025 | 147.50 | 155.00 | 145.50 | 151.00 | 145.98 | 2.37% | 80,994,350 |
| Oct 16, 2025 | 140.00 | 147.50 | 140.00 | 147.50 | 142.60 | 9.67% | 94,624,980 |
| Oct 15, 2025 | 127.00 | 134.50 | 126.50 | 134.50 | 130.03 | 9.80% | 31,246,540 |
| Oct 14, 2025 | 137.50 | 138.50 | 122.50 | 122.50 | 118.43 | -8.24% | 46,539,660 |
| Oct 13, 2025 | 131.00 | 134.50 | 124.50 | 133.50 | 129.06 | -2.91% | 47,676,620 |
| Oct 9, 2025 | 129.00 | 137.50 | 128.00 | 137.50 | 132.93 | 10.00% | 34,050,150 |
| Oct 8, 2025 | 114.00 | 126.00 | 114.00 | 125.00 | 120.85 | 8.70% | 29,099,120 |
| Oct 7, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 111.18 | 2.68% | 19,152,360 |
| Oct 3, 2025 | 108.50 | 114.00 | 108.00 | 112.00 | 108.28 | 2.75% | 11,149,350 |
| Oct 2, 2025 | 107.50 | 109.50 | 105.00 | 109.00 | 105.38 | 2.83% | 5,376,162 |