Kintech Electronics Co., Ltd. (TPEX:6210)
Taiwan
· Delayed Price · Currency is TWD 20.45
+0.10 (0.49%)
Apr 29, 2026, 2:31 PM CST
Kintech Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.40 | 20.45 | 20.35 | 20.45 | 20.45 | 0.49% | 9,220 |
| Apr 28, 2026 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | 0.99% | 13,102 |
| Apr 27, 2026 | 20.15 | 20.25 | 20.15 | 20.15 | 20.15 | - | 30,277 |
| Apr 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 2,300 |
| Apr 23, 2026 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | -0.49% | 7,092 |
| Apr 22, 2026 | 20.20 | 20.60 | 20.20 | 20.25 | 20.25 | 0.25% | 122,010 |
| Apr 21, 2026 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | -1.70% | 57,813 |
| Apr 20, 2026 | 20.75 | 20.75 | 20.50 | 20.55 | 20.55 | -0.72% | 41,812 |
| Apr 17, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.72% | 61,160 |
| Apr 16, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | -1.18% | 23,097 |
| Apr 15, 2026 | 21.95 | 22.00 | 21.00 | 21.10 | 21.10 | 2.68% | 83,318 |
| Apr 14, 2026 | 21.40 | 21.40 | 20.55 | 20.55 | 20.55 | 0.24% | 49,102 |
| Apr 13, 2026 | 21.45 | 21.45 | 20.40 | 20.50 | 20.50 | 3.54% | 68,204 |
| Apr 10, 2026 | 19.35 | 19.80 | 19.35 | 19.80 | 19.80 | -1.00% | 22,050 |
| Apr 9, 2026 | 20.30 | 20.30 | 19.85 | 20.00 | 20.00 | 0.50% | 11,039 |
| Apr 8, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | 3,368 |
| Apr 7, 2026 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 0.25% | 4,093 |
| Apr 1, 2026 | 19.80 | 19.95 | 19.65 | 19.65 | 19.65 | - | 15,134 |
| Mar 31, 2026 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | - | 7,099 |
| Mar 30, 2026 | 19.80 | 19.80 | 19.50 | 19.65 | 19.65 | -0.76% | 17,395 |
| Mar 27, 2026 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | - | 14,000 |
| Mar 26, 2026 | 19.85 | 19.85 | 19.65 | 19.80 | 19.80 | - | 212,000 |
| Mar 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 3,130 |
| Mar 24, 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 20.00 | 1.78% | 21,661 |
| Mar 23, 2026 | 19.10 | 19.65 | 19.10 | 19.65 | 19.65 | -1.26% | 9,200 |
| Mar 20, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 16,182 |
| Mar 19, 2026 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 1.00% | 19,104 |
| Mar 18, 2026 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 43,100 |
| Mar 17, 2026 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -1.00% | 21,250 |
| Mar 13, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | - | 17,178 |
| Mar 12, 2026 | 20.20 | 20.20 | 20.05 | 20.10 | 20.10 | -0.25% | 9,445 |
| Mar 11, 2026 | 19.85 | 20.15 | 19.85 | 20.15 | 20.15 | 0.50% | 12,601 |
| 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 |