Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan
· Delayed Price · Currency is TWD 20.05
-0.10 (-0.50%)
Mar 10, 2026, 11:43 AM CST
Kintech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -0.50% | 32,640 |
| Mar 9, 2026 | 20.15 | 20.20 | 19.85 | 20.15 | 20.15 | -0.98% | 19,700 |
| Mar 6, 2026 | 20.25 | 20.35 | 20.15 | 20.35 | 20.35 | 0.25% | 33,139 |
| Mar 5, 2026 | 20.30 | 20.30 | 20.25 | 20.30 | 20.30 | 0.25% | 19,017 |
| Mar 4, 2026 | 20.00 | 20.30 | 19.90 | 20.25 | 20.25 | -1.70% | 21,000 |
| Mar 3, 2026 | 20.60 | 20.60 | 20.55 | 20.60 | 20.60 | -0.24% | 6,516 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | -1.67% | 15,001 |
| Feb 26, 2026 | 21.30 | 21.30 | 20.95 | 21.00 | 21.00 | -0.94% | 11,154 |
| Feb 25, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.44% | 19,042 |
| Feb 24, 2026 | 20.85 | 21.00 | 20.85 | 20.90 | 20.90 | 0.24% | 8,308 |
| Feb 23, 2026 | 20.55 | 21.00 | 20.55 | 20.85 | 20.85 | 2.46% | 31,000 |
| Feb 11, 2026 | 20.35 | 20.45 | 20.35 | 20.35 | 20.35 | - | 23,010 |
| Feb 10, 2026 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | -0.25% | 24,000 |
| Feb 9, 2026 | 20.30 | 20.60 | 20.20 | 20.40 | 20.40 | -0.73% | 15,000 |
| Feb 6, 2026 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | -0.72% | 10,000 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 4,150 |
| Feb 4, 2026 | 20.95 | 20.95 | 20.80 | 20.80 | 20.80 | 2.21% | 2,201 |
| Feb 3, 2026 | 20.35 | 20.65 | 20.35 | 20.35 | 20.35 | - | 29,470 |
| Feb 2, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | -1.45% | 5,149 |
| Jan 30, 2026 | 21.00 | 21.05 | 20.40 | 20.65 | 20.65 | -1.67% | 19,164 |
| Jan 29, 2026 | 20.95 | 21.00 | 20.80 | 21.00 | 21.00 | -0.47% | 28,312 |
| Jan 28, 2026 | 20.95 | 21.10 | 20.90 | 21.10 | 21.10 | 0.24% | 14,099 |
| Jan 27, 2026 | 21.00 | 21.75 | 20.90 | 21.05 | 21.05 | 1.94% | 135,624 |
| Jan 26, 2026 | 20.60 | 21.00 | 20.60 | 20.65 | 20.65 | 0.24% | 29,051 |
| Jan 23, 2026 | 20.50 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 39,000 |
| Jan 22, 2026 | 21.75 | 21.75 | 20.50 | 20.50 | 20.50 | 0.49% | 25,911 |
| Jan 21, 2026 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 23,000 |
| Jan 20, 2026 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -1.68% | 49,767 |
| Jan 19, 2026 | 21.10 | 21.10 | 20.80 | 20.85 | 20.85 | -1.42% | 38,663 |
| Jan 16, 2026 | 21.20 | 21.60 | 21.10 | 21.15 | 21.15 | -0.24% | 44,610 |
| Jan 15, 2026 | 21.25 | 21.80 | 21.20 | 21.20 | 21.20 | -0.24% | 51,391 |
| Jan 14, 2026 | 22.35 | 22.35 | 21.25 | 21.25 | 21.25 | -3.19% | 96,757 |
| Jan 13, 2026 | 21.00 | 22.20 | 20.90 | 21.95 | 21.95 | 5.02% | 150,753 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.40 | 20.90 | 20.90 | 4.50% | 86,620 |
| Jan 9, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 15,006 |
| Jan 8, 2026 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | 0.25% | 8,004 |
| Jan 7, 2026 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | -0.50% | 54,446 |
| Jan 6, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 22,869 |
| Jan 5, 2026 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | - | 10,179 |
| Jan 2, 2026 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | -1.72% | 12,021 |
| Dec 31, 2025 | 20.50 | 20.50 | 19.95 | 20.35 | 20.35 | 1.75% | 43,213 |
| Dec 30, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | -1.96% | 14,621 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 0.49% | 5,100 |
| Dec 26, 2025 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | 1.50% | 7,000 |
| Dec 24, 2025 | 20.10 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 20,200 |
| Dec 23, 2025 | 20.35 | 20.35 | 19.95 | 20.35 | 20.35 | - | 36,199 |
| Dec 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | 1,102 |
| Dec 19, 2025 | 20.20 | 20.60 | 20.15 | 20.45 | 20.45 | -0.49% | 29,050 |
| Dec 18, 2025 | 20.55 | 20.55 | 20.30 | 20.55 | 20.55 | - | 15,184 |
| Dec 17, 2025 | 21.80 | 21.80 | 20.50 | 20.55 | 20.55 | - | 52,343 |
| Dec 16, 2025 | 20.90 | 21.00 | 20.30 | 20.55 | 20.55 | 0.24% | 29,186 |
| Dec 15, 2025 | 20.20 | 20.55 | 20.20 | 20.50 | 20.50 | 1.49% | 37,750 |
| Dec 12, 2025 | 19.85 | 20.50 | 19.75 | 20.20 | 20.20 | 2.80% | 56,035 |
| Dec 11, 2025 | 19.50 | 19.80 | 19.35 | 19.65 | 19.65 | 0.51% | 18,001 |
| Dec 10, 2025 | 19.40 | 20.00 | 19.40 | 19.55 | 19.55 | 0.77% | 25,000 |
| Dec 9, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | - | 13,294 |
| Dec 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% | 2,254 |
| Dec 5, 2025 | 19.50 | 19.50 | 19.30 | 19.35 | 19.35 | -0.77% | 13,021 |
| Dec 4, 2025 | 19.35 | 19.60 | 19.35 | 19.50 | 19.50 | -1.02% | 13,000 |
| Dec 3, 2025 | 19.60 | 19.70 | 19.30 | 19.70 | 19.70 | 0.51% | 10,000 |
| Dec 2, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.55% | 19,400 |
| Dec 1, 2025 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | -0.52% | 14,200 |
| Nov 28, 2025 | 19.35 | 19.45 | 19.20 | 19.40 | 19.40 | -0.51% | 25,001 |
| Nov 27, 2025 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | 12,000 |
| Nov 26, 2025 | 19.60 | 20.30 | 19.25 | 19.40 | 19.40 | -2.76% | 45,919 |
| Nov 25, 2025 | 19.70 | 20.50 | 19.40 | 19.95 | 19.95 | 2.84% | 49,019 |
| Nov 24, 2025 | 19.35 | 19.40 | 19.30 | 19.40 | 19.40 | - | 6,000 |
| Nov 21, 2025 | 19.45 | 19.45 | 19.05 | 19.40 | 19.40 | - | 47,010 |
| Nov 20, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | - | 13,050 |
| Nov 19, 2025 | 19.55 | 19.55 | 19.20 | 19.40 | 19.40 | - | 15,000 |
| Nov 18, 2025 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | - | 33,005 |
| Nov 17, 2025 | 19.05 | 19.40 | 19.05 | 19.40 | 19.40 | 0.52% | 21,800 |
| Nov 14, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 27,233 |
| Nov 13, 2025 | 18.80 | 19.30 | 18.75 | 19.10 | 19.10 | 0.53% | 29,054 |
| Nov 12, 2025 | 18.75 | 19.10 | 18.70 | 19.00 | 19.00 | 0.26% | 44,798 |
| Nov 11, 2025 | 19.85 | 20.05 | 18.65 | 18.95 | 18.95 | 3.84% | 260,690 |
| Nov 10, 2025 | 18.30 | 18.30 | 18.20 | 18.25 | 18.25 | -0.82% | 31,498 |
| Nov 7, 2025 | 18.30 | 18.70 | 18.30 | 18.40 | 18.40 | 0.55% | 27,201 |
| Nov 6, 2025 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 0.55% | 24,100 |
| Nov 5, 2025 | 18.25 | 18.30 | 17.80 | 18.20 | 18.20 | -0.27% | 21,054 |
| Nov 4, 2025 | 18.90 | 18.90 | 18.10 | 18.25 | 18.25 | -4.20% | 44,220 |
| Nov 3, 2025 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | 0.53% | 15,020 |
| Oct 31, 2025 | 18.85 | 19.10 | 18.85 | 18.95 | 18.95 | 0.80% | 21,001 |
| Oct 30, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -1.31% | 58,050 |
| Oct 29, 2025 | 18.95 | 19.10 | 18.80 | 19.05 | 19.05 | -0.52% | 40,100 |
| Oct 28, 2025 | 19.20 | 19.20 | 18.90 | 19.15 | 19.15 | -1.79% | 79,814 |
| Oct 27, 2025 | 19.75 | 19.75 | 19.40 | 19.50 | 19.50 | -2.50% | 89,262 |
| Oct 23, 2025 | 20.50 | 20.50 | 19.85 | 20.00 | 20.00 | -2.68% | 96,638 |
| Oct 22, 2025 | 21.90 | 22.65 | 20.15 | 20.55 | 20.55 | -0.96% | 760,595 |
| Oct 21, 2025 | 18.90 | 20.75 | 18.90 | 20.75 | 20.75 | 9.79% | 472,574 |
| Oct 20, 2025 | 18.85 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 59,223 |
| Oct 17, 2025 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -0.79% | 19,000 |
| Oct 16, 2025 | 19.00 | 19.05 | 18.80 | 19.00 | 19.00 | 1.06% | 30,466 |
| Oct 15, 2025 | 18.85 | 18.85 | 18.65 | 18.80 | 18.80 | -0.27% | 16,831 |
| Oct 14, 2025 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | 0.27% | 38,021 |
| Oct 13, 2025 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | - | 23,004 |
| Oct 9, 2025 | 18.80 | 18.85 | 18.80 | 18.80 | 18.80 | - | 31,251 |
| Oct 8, 2025 | 18.65 | 18.80 | 18.45 | 18.80 | 18.80 | 0.80% | 28,087 |
| Oct 7, 2025 | 18.60 | 18.80 | 18.60 | 18.65 | 18.65 | 0.27% | 17,196 |
| Oct 3, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.09% | 5,445 |