Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan
· Delayed Price · Currency is TWD 157.00
+9.00 (6.08%)
At close: Dec 5, 2025
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.00 | 162.00 | 149.00 | 157.00 | 157.00 | 6.08% | 58,242,653 |
| Dec 4, 2025 | 146.00 | 157.00 | 144.50 | 148.00 | 148.00 | - | 36,135,187 |
| Dec 3, 2025 | 143.00 | 150.00 | 142.00 | 148.00 | 148.00 | 4.96% | 22,630,648 |
| Dec 2, 2025 | 141.50 | 147.00 | 139.00 | 141.00 | 141.00 | -0.35% | 14,015,050 |
| Dec 1, 2025 | 143.50 | 147.00 | 140.50 | 141.50 | 141.50 | -0.70% | 24,304,580 |
| Nov 28, 2025 | 142.00 | 143.00 | 139.00 | 142.50 | 142.50 | 1.06% | 6,172,126 |
| Nov 27, 2025 | 140.50 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 11,127,040 |
| Nov 26, 2025 | 138.50 | 143.00 | 136.00 | 138.00 | 138.00 | 0.36% | 13,732,680 |
| Nov 25, 2025 | 133.50 | 139.00 | 132.00 | 137.50 | 137.50 | 4.17% | 14,459,770 |
| Nov 24, 2025 | 131.50 | 133.00 | 126.00 | 132.00 | 132.00 | 2.33% | 11,346,110 |
| Nov 21, 2025 | 134.00 | 137.00 | 128.00 | 129.00 | 129.00 | -7.53% | 14,894,940 |
| Nov 20, 2025 | 138.50 | 144.00 | 137.00 | 139.50 | 139.50 | 3.72% | 22,014,150 |
| Nov 19, 2025 | 144.50 | 144.50 | 132.50 | 134.50 | 134.50 | -7.56% | 26,934,480 |
| Nov 18, 2025 | 139.00 | 151.50 | 138.50 | 145.50 | 145.50 | 2.83% | 51,660,960 |
| Nov 17, 2025 | 141.00 | 149.00 | 141.00 | 141.50 | 141.50 | 3.28% | 28,410,800 |
| Nov 14, 2025 | 138.50 | 141.50 | 135.00 | 137.00 | 137.00 | -5.19% | 23,417,980 |
| Nov 13, 2025 | 132.00 | 144.50 | 131.00 | 144.50 | 144.50 | 9.89% | 37,187,630 |
| Nov 12, 2025 | 129.50 | 132.00 | 128.50 | 131.50 | 131.50 | 2.73% | 9,632,201 |
| Nov 11, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 6,620,460 |
| Nov 10, 2025 | 128.00 | 130.00 | 125.50 | 128.00 | 128.00 | - | 7,515,530 |
| Nov 7, 2025 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 5,615,171 |
| Nov 6, 2025 | 133.50 | 133.50 | 128.50 | 130.00 | 130.00 | -1.89% | 11,140,210 |
| Nov 5, 2025 | 129.00 | 133.00 | 127.50 | 132.50 | 132.50 | -1.49% | 12,839,840 |
| Nov 4, 2025 | 140.00 | 141.50 | 134.50 | 134.50 | 134.50 | -3.24% | 15,619,300 |
| Nov 3, 2025 | 137.50 | 145.00 | 137.00 | 139.00 | 139.00 | 1.83% | 29,599,020 |
| Oct 31, 2025 | 137.00 | 140.00 | 136.00 | 136.50 | 136.50 | -0.73% | 10,256,980 |
| Oct 30, 2025 | 139.00 | 141.50 | 135.00 | 137.50 | 137.50 | -1.08% | 11,010,940 |
| Oct 29, 2025 | 137.50 | 140.00 | 135.50 | 139.00 | 139.00 | 1.09% | 13,470,040 |
| Oct 28, 2025 | 146.00 | 147.50 | 135.50 | 137.50 | 137.50 | -7.41% | 37,424,040 |
| Oct 27, 2025 | 149.00 | 151.00 | 145.00 | 148.50 | 148.50 | 2.41% | 20,808,240 |
| Oct 23, 2025 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | -1.02% | 18,163,980 |
| Oct 22, 2025 | 150.00 | 152.00 | 144.50 | 146.50 | 146.50 | -2.33% | 25,129,400 |
| Oct 21, 2025 | 151.50 | 151.50 | 147.50 | 150.00 | 150.00 | -0.66% | 18,718,560 |
| Oct 20, 2025 | 158.00 | 158.50 | 150.00 | 151.00 | 151.00 | - | 43,424,500 |
| Oct 17, 2025 | 147.50 | 155.00 | 145.50 | 151.00 | 151.00 | 2.37% | 80,994,350 |
| Oct 16, 2025 | 140.00 | 147.50 | 140.00 | 147.50 | 147.50 | 9.67% | 94,624,980 |
| Oct 15, 2025 | 127.00 | 134.50 | 126.50 | 134.50 | 134.50 | 9.80% | 31,246,540 |
| Oct 14, 2025 | 137.50 | 138.50 | 122.50 | 122.50 | 122.50 | -8.24% | 46,539,660 |
| Oct 13, 2025 | 131.00 | 134.50 | 124.50 | 133.50 | 133.50 | -2.91% | 47,676,620 |
| Oct 9, 2025 | 129.00 | 137.50 | 128.00 | 137.50 | 137.50 | 10.00% | 34,050,150 |
| Oct 8, 2025 | 114.00 | 126.00 | 114.00 | 125.00 | 125.00 | 8.70% | 29,099,120 |
| Oct 7, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 2.68% | 19,152,360 |
| Oct 3, 2025 | 108.50 | 114.00 | 108.00 | 112.00 | 112.00 | 2.75% | 11,149,350 |
| Oct 2, 2025 | 107.50 | 109.50 | 105.00 | 109.00 | 109.00 | 2.83% | 5,376,162 |
| Oct 1, 2025 | 107.50 | 110.00 | 106.00 | 106.00 | 106.00 | -1.40% | 4,275,623 |
| Sep 30, 2025 | 107.00 | 108.50 | 106.50 | 107.50 | 107.50 | 2.38% | 3,369,323 |
| Sep 26, 2025 | 111.00 | 111.50 | 105.00 | 105.00 | 105.00 | -5.41% | 7,108,947 |
| Sep 25, 2025 | 110.00 | 114.50 | 110.00 | 111.00 | 111.00 | 0.45% | 7,110,406 |
| Sep 24, 2025 | 112.50 | 113.00 | 109.50 | 110.50 | 110.50 | -0.90% | 7,553,462 |
| Sep 23, 2025 | 113.50 | 116.50 | 111.00 | 111.50 | 111.50 | -1.76% | 16,951,610 |
| Sep 22, 2025 | 110.00 | 115.00 | 109.00 | 113.50 | 113.50 | 3.65% | 16,868,590 |
| Sep 19, 2025 | 111.50 | 115.50 | 109.50 | 109.50 | 109.50 | -0.45% | 32,263,550 |
| Sep 18, 2025 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 5,478,164 |
| Sep 17, 2025 | 111.50 | 112.00 | 107.50 | 108.00 | 108.00 | -2.26% | 12,614,630 |
| Sep 16, 2025 | 103.50 | 112.00 | 103.00 | 110.50 | 110.50 | 7.80% | 17,073,740 |
| Sep 15, 2025 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 4,670,092 |
| Sep 12, 2025 | 105.00 | 107.50 | 105.00 | 105.50 | 105.50 | 0.96% | 4,293,884 |
| Sep 11, 2025 | 106.50 | 107.00 | 104.00 | 104.50 | 104.50 | -1.42% | 7,045,396 |
| Sep 10, 2025 | 105.00 | 106.50 | 104.00 | 106.00 | 106.00 | 1.92% | 5,979,849 |
| Sep 9, 2025 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 3,002,417 |
| Sep 8, 2025 | 104.50 | 105.50 | 103.50 | 103.50 | 103.50 | 0.49% | 3,215,000 |
| Sep 5, 2025 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | - | 3,590,793 |
| Sep 4, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -0.96% | 4,600,387 |
| Sep 3, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 3,612,486 |
| Sep 2, 2025 | 107.50 | 107.50 | 102.50 | 104.00 | 104.00 | -1.42% | 6,326,512 |
| Sep 1, 2025 | 113.50 | 113.50 | 105.50 | 105.50 | 105.50 | -7.05% | 11,813,090 |
| Aug 29, 2025 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | - | 11,750,130 |
| Aug 28, 2025 | 114.50 | 118.50 | 112.50 | 113.50 | 113.50 | -0.87% | 24,926,750 |
| Aug 27, 2025 | 115.50 | 117.50 | 114.00 | 114.50 | 114.50 | 0.44% | 36,160,890 |
| Aug 26, 2025 | 111.50 | 118.00 | 110.50 | 114.00 | 114.00 | 6.05% | 36,185,980 |
| Aug 25, 2025 | 107.50 | 109.00 | 106.50 | 107.50 | 107.50 | 2.38% | 7,122,782 |
| Aug 22, 2025 | 105.50 | 107.50 | 104.00 | 105.00 | 105.00 | - | 7,625,356 |
| Aug 21, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 2.44% | 6,419,914 |
| Aug 20, 2025 | 108.00 | 109.50 | 102.00 | 102.50 | 102.50 | -5.53% | 16,616,910 |
| Aug 19, 2025 | 114.00 | 115.00 | 108.00 | 108.50 | 108.50 | -2.69% | 27,882,340 |
| Aug 18, 2025 | 102.50 | 112.00 | 101.50 | 111.50 | 111.50 | 9.31% | 34,795,230 |
| Aug 15, 2025 | 103.50 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 9,143,285 |
| Aug 14, 2025 | 104.00 | 106.50 | 102.00 | 103.00 | 103.00 | - | 8,837,633 |
| Aug 13, 2025 | 104.50 | 105.50 | 102.00 | 103.00 | 103.00 | -0.48% | 7,420,836 |
| Aug 12, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 4,899,759 |
| Aug 11, 2025 | 100.50 | 106.00 | 100.50 | 104.50 | 104.50 | 2.96% | 11,148,460 |
| Aug 8, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | - | 5,234,174 |
| Aug 7, 2025 | 102.50 | 104.50 | 101.50 | 101.50 | 101.50 | 0.50% | 7,599,752 |
| Aug 6, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,864,864 |
| Aug 5, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 5,327,764 |
| Aug 4, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.46% | 5,113,200 |
| Aug 1, 2025 | 101.00 | 104.50 | 100.50 | 103.00 | 103.00 | - | 6,826,256 |
| Jul 31, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -1.90% | 10,358,510 |
| Jul 30, 2025 | 106.00 | 107.00 | 103.50 | 105.00 | 105.00 | -0.94% | 18,862,280 |
| Jul 29, 2025 | 103.50 | 109.00 | 103.50 | 106.00 | 106.00 | 6.00% | 57,958,630 |
| Jul 28, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 9,449,515 |
| Jul 25, 2025 | 102.50 | 104.00 | 99.90 | 100.00 | 100.00 | -2.91% | 15,399,320 |
| Jul 24, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | - | 11,245,910 |
| Jul 23, 2025 | 102.50 | 106.50 | 101.00 | 103.00 | 103.00 | 2.49% | 20,003,900 |
| Jul 22, 2025 | 104.50 | 105.50 | 100.00 | 100.50 | 100.50 | -3.83% | 12,780,320 |
| Jul 21, 2025 | 101.50 | 107.00 | 100.50 | 104.50 | 104.50 | 3.47% | 19,375,720 |
| Jul 18, 2025 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 7,867,313 |
| Jul 17, 2025 | 102.00 | 103.50 | 99.80 | 101.50 | 101.50 | -0.98% | 19,639,950 |
| Jul 16, 2025 | 100.50 | 105.50 | 98.40 | 102.50 | 102.50 | 3.33% | 82,541,270 |
| Jul 15, 2025 | 89.80 | 99.20 | 89.70 | 99.20 | 99.20 | 9.98% | 55,449,930 |