Kinsus Interconnect Technology Corp. (TPE:3189)
Taiwan
· Delayed Price · Currency is TWD 508.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:3189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 508.00 | 516.00 | 493.00 | 496.00 | - | -2.36% | 12,444,158 |
| Apr 28, 2026 | 521.00 | 538.00 | 496.00 | 508.00 | 508.00 | -1.36% | 44,138,536 |
| Apr 27, 2026 | 546.00 | 555.00 | 502.00 | 515.00 | 515.00 | -2.09% | 54,063,000 |
| Apr 24, 2026 | 499.00 | 526.00 | 498.50 | 526.00 | 526.00 | 9.81% | 57,180,310 |
| Apr 23, 2026 | 496.00 | 509.00 | 453.00 | 479.00 | 479.00 | -2.54% | 58,539,100 |
| Apr 22, 2026 | 496.00 | 509.00 | 484.50 | 491.50 | 491.50 | 3.80% | 53,118,820 |
| Apr 21, 2026 | 453.00 | 473.50 | 446.00 | 473.50 | 473.50 | 9.99% | 38,001,560 |
| Apr 20, 2026 | 397.00 | 430.50 | 396.00 | 430.50 | 430.50 | 9.96% | 33,909,184 |
| Apr 17, 2026 | 395.00 | 405.00 | 391.00 | 391.50 | 391.50 | -0.51% | 27,129,642 |
| Apr 16, 2026 | 389.00 | 402.50 | 377.50 | 393.50 | 393.50 | 2.61% | 43,262,490 |
| Apr 15, 2026 | 376.50 | 399.00 | 363.50 | 383.50 | 383.50 | 3.37% | 42,021,402 |
| Apr 14, 2026 | 375.00 | 386.00 | 366.00 | 371.00 | 371.00 | 1.23% | 26,463,388 |
| Apr 13, 2026 | 379.00 | 381.00 | 360.50 | 366.50 | 366.50 | -3.81% | 24,114,477 |
| Apr 10, 2026 | 399.50 | 400.00 | 373.00 | 381.00 | 381.00 | -1.55% | 25,688,029 |
| Apr 9, 2026 | 393.00 | 408.00 | 380.50 | 387.00 | 387.00 | -1.78% | 51,903,063 |
| Apr 8, 2026 | 391.50 | 394.00 | 381.50 | 394.00 | 394.00 | 9.90% | 15,644,754 |
| Apr 7, 2026 | 350.00 | 366.00 | 350.00 | 358.50 | 358.50 | 6.70% | 9,917,650 |
| Apr 2, 2026 | 342.00 | 352.00 | 323.50 | 336.00 | 336.00 | 1.20% | 8,260,441 |
| Apr 1, 2026 | 335.00 | 335.00 | 321.00 | 332.00 | 332.00 | 6.07% | 7,162,420 |
| Mar 31, 2026 | 335.00 | 339.00 | 312.00 | 313.00 | 313.00 | -9.67% | 7,785,444 |
| Mar 30, 2026 | 334.50 | 348.50 | 324.50 | 346.50 | 346.50 | -1.56% | 6,536,532 |
| Mar 27, 2026 | 333.50 | 352.00 | 333.50 | 352.00 | 352.00 | 0.14% | 4,269,127 |
| Mar 26, 2026 | 352.00 | 370.00 | 351.50 | 351.50 | 351.50 | - | 6,883,559 |
| Mar 25, 2026 | 333.50 | 351.50 | 333.50 | 351.50 | 351.50 | 9.67% | 4,847,721 |
| Mar 24, 2026 | 357.00 | 357.00 | 311.50 | 320.50 | 320.50 | -7.37% | 8,948,825 |
| Mar 23, 2026 | 345.00 | 360.00 | 345.00 | 346.00 | 346.00 | -8.95% | 7,125,514 |
| Mar 20, 2026 | 388.50 | 388.50 | 356.00 | 380.00 | 380.00 | -0.91% | 9,781,675 |
| Mar 19, 2026 | 356.00 | 398.00 | 352.00 | 383.50 | 383.50 | 4.92% | 66,787,097 |
| Mar 18, 2026 | 349.00 | 373.00 | 339.00 | 365.50 | 365.50 | 7.03% | 59,260,279 |
| Mar 17, 2026 | 342.50 | 368.00 | 331.50 | 341.50 | 341.50 | 1.34% | 61,696,256 |
| Mar 16, 2026 | 322.50 | 348.50 | 312.00 | 337.00 | 337.00 | 6.14% | 91,831,370 |
| Mar 13, 2026 | 283.00 | 317.50 | 280.00 | 317.50 | 317.50 | 9.86% | 48,278,519 |
| Mar 12, 2026 | 288.00 | 300.00 | 282.50 | 289.00 | 289.00 | -0.52% | 29,349,770 |
| Mar 11, 2026 | 285.00 | 296.50 | 284.00 | 290.50 | 290.50 | 6.02% | 26,988,757 |
| Mar 10, 2026 | 280.00 | 286.50 | 267.50 | 274.00 | 274.00 | 3.59% | 24,723,052 |
| Mar 9, 2026 | 262.50 | 271.00 | 262.50 | 264.50 | 264.50 | -9.26% | 16,857,600 |
| 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 |