Kintech Electronics

6210
🏛️ taiwan →
18.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 41.15 41.15 40.60 40.90 0.0M
2021-12-29 40.65 40.70 40.50 40.50 0.0M
2021-12-28 40.80 40.80 40.65 40.65 0.0M
2021-12-27 40.90 40.90 40.75 40.75 0.0M
2021-12-24 40.65 40.70 40.55 40.70 0.0M
2021-12-23 40.40 40.75 40.40 40.70 0.0M
2021-12-22 40.25 40.60 40.25 40.30 0.0M
2021-12-21 40.65 40.70 40.30 40.30 0.0M
2021-12-20 40.20 40.30 40.20 40.25 0.0M
2021-12-17 40.55 40.70 40.15 40.20 0.0M
2021-12-16 40.75 40.75 40.60 40.60 0.0M
2021-12-15 40.05 40.45 40.05 40.45 0.0M
2021-12-14 40.60 40.60 40.30 40.30 0.0M
2021-12-13 40.60 40.60 40.10 40.60 0.0M
2021-12-10 40.75 40.85 40.50 40.65 0.0M
2021-12-09 41.05 41.25 40.60 40.75 0.0M
2021-12-08 40.60 40.90 40.40 40.90 0.0M
2021-12-07 40.60 40.65 40.50 40.60 0.0M
2021-12-06 40.60 40.65 40.55 40.60 0.0M
2021-12-03 40.60 40.60 40.55 40.55 0.0M
2021-12-02 40.30 40.60 40.25 40.60 0.0M
2021-12-01 40.50 40.55 40.50 40.55 0.0M
2021-11-30 40.35 40.50 40.35 40.50 0.0M
2021-11-29 40.05 40.35 40.05 40.35 0.0M
2021-11-26 40.65 40.70 40.65 40.70 0.0M
2021-11-25 40.65 40.65 40.65 40.65 0.0M
2021-11-24 40.70 40.70 40.65 40.65 0.0M
2021-11-23 40.80 40.80 40.65 40.65 0.0M
2021-11-22 40.75 40.85 40.75 40.80 0.0M
2021-11-19 40.75 40.85 40.75 40.75 0.0M
2021-11-18 40.50 40.80 40.50 40.75 0.0M
2021-11-17 40.35 40.55 40.30 40.30 0.0M
2021-11-16 40.40 40.55 40.15 40.35 0.0M
2021-11-15 40.40 40.55 40.35 40.40 0.0M
2021-11-12 40.50 40.50 40.35 40.35 0.0M
2021-11-11 40.40 40.40 40.40 40.40 0.0M
2021-11-10 40.45 40.45 40.35 40.40 0.0M
2021-11-09 40.70 40.80 40.45 40.45 0.0M
2021-11-08 40.35 40.45 40.35 40.45 0.0M
2021-11-05 40.40 40.45 40.35 40.45 0.0M
2021-11-04 40.50 40.55 40.50 40.50 0.0M
2021-11-03 40.60 40.60 40.50 40.55 0.0M
2021-11-02 40.45 40.70 40.45 40.50 0.0M
2021-11-01 40.55 40.60 40.50 40.55 0.0M
2021-10-29 40.80 40.80 40.55 40.55 0.0M
2021-10-28 40.60 40.60 40.50 40.55 0.0M
2021-10-27 40.50 40.55 40.45 40.55 0.0M
2021-10-26 40.60 40.65 40.55 40.55 0.0M
2021-10-25 41.70 41.75 40.60 40.60 0.0M
2021-10-22 40.10 40.40 40.00 40.40 0.0M
2021-10-21 40.30 40.30 40.20 40.20 0.0M
2021-10-20 40.35 40.35 40.25 40.30 0.0M
2021-10-19 40.30 40.30 40.25 40.25 0.0M
2021-10-18 40.25 40.25 40.15 40.15 0.0M
2021-10-15 40.15 40.30 40.00 40.25 0.0M
2021-10-14 40.35 40.35 40.10 40.15 0.0M
2021-10-13 40.20 40.25 40.20 40.25 0.0M
2021-10-12 40.30 40.30 40.10 40.20 0.0M
2021-10-08 39.70 40.40 39.70 40.30 0.0M
2021-10-07 40.10 40.10 40.00 40.05 0.0M
2021-10-06 40.00 40.20 40.00 40.00 0.0M
2021-10-05 40.10 40.10 40.00 40.00 0.0M
2021-10-04 40.20 40.20 40.00 40.00 0.0M
2021-10-01 40.05 40.40 40.05 40.15 0.0M
2021-09-30 40.10 40.10 40.05 40.05 0.0M
2021-09-29 40.10 40.15 40.05 40.10 0.0M
2021-09-28 40.50 40.50 40.00 40.05 0.0M
2021-09-27 40.00 40.20 40.00 40.10 0.0M
2021-09-24 40.00 40.00 40.00 40.00 0.0M
2021-09-23 40.00 40.10 39.95 39.95 0.0M
2021-09-22 40.10 40.10 39.95 39.95 0.0M
2021-09-17 40.10 40.10 40.00 40.10 0.0M
2021-09-16 40.10 40.10 40.10 40.10 0.0M
2021-09-15 40.00 40.10 40.00 40.00 0.0M
2021-09-14 40.00 40.00 40.00 40.00 0.0M
2021-09-13 40.00 40.00 39.95 40.00 0.0M
2021-09-10 40.00 40.00 40.00 40.00 0.0M
2021-09-09 40.00 40.00 39.90 40.00 0.0M
2021-09-08 39.70 40.00 39.70 40.00 0.0M
2021-09-07 40.00 40.30 40.00 40.00 0.0M
2021-09-06 40.00 40.10 40.00 40.00 0.0M
2021-09-03 39.60 40.00 39.60 40.00 0.0M
2021-09-02 39.95 40.00 39.95 40.00 0.0M
2021-09-01 40.10 40.40 40.10 40.35 0.0M
2021-08-31 39.80 40.20 39.75 40.20 0.0M
2021-08-30 39.90 39.95 39.90 39.90 0.0M
2021-08-27 39.85 39.95 39.85 39.90 0.0M
2021-08-26 40.05 40.05 39.85 39.85 0.0M
2021-08-25 40.25 40.30 40.10 40.10 0.0M
2021-08-24 40.25 40.30 40.20 40.20 0.0M
2021-08-23 39.85 40.35 39.80 40.15 0.0M
2021-08-20 39.60 39.85 39.60 39.75 0.0M
2021-08-19 39.90 40.00 39.70 39.80 0.0M
2021-08-18 40.00 40.00 39.80 40.00 0.0M
2021-08-17 40.00 40.00 39.95 40.00 0.0M
2021-08-16 40.20 40.20 39.90 40.00 0.0M
2021-08-13 40.15 40.20 40.10 40.20 0.0M
2021-08-12 40.10 40.25 40.00 40.15 0.0M
2021-08-11 40.50 40.50 40.05 40.05 0.0M
2021-08-10 40.25 40.25 40.00 40.15 0.0M
2021-08-09 40.35 40.60 40.10 40.35 0.0M
2021-08-06 40.65 40.65 40.50 40.50 0.0M
2021-08-05 40.00 40.90 40.00 40.65 0.0M
2021-08-04 42.90 43.30 42.90 43.30 0.0M
2021-08-03 43.00 43.10 42.55 42.90 0.0M
2021-08-02 42.60 43.20 42.60 42.75 0.0M
2021-07-30 42.60 42.60 42.50 42.50 0.0M
2021-07-29 42.50 42.60 42.40 42.40 0.0M
2021-07-28 42.65 42.65 42.20 42.60 0.0M
2021-07-27 42.40 42.90 42.40 42.65 0.0M
2021-07-26 42.05 42.60 42.05 42.30 0.0M
2021-07-23 41.95 42.35 41.90 42.00 0.0M
2021-07-22 42.10 42.30 42.00 42.00 0.0M
2021-07-21 41.90 42.00 41.70 42.00 0.0M
2021-07-20 42.00 42.10 41.90 41.90 0.0M
2021-07-19 42.40 42.40 42.20 42.20 0.0M
2021-07-16 42.35 42.40 42.20 42.40 0.0M
2021-07-15 42.25 42.45 42.05 42.45 0.0M
2021-07-14 42.60 42.60 42.35 42.55 0.0M
2021-07-13 42.45 42.65 42.30 42.65 0.0M
2021-07-12 42.30 42.50 42.30 42.45 0.0M
2021-07-09 42.40 42.45 42.20 42.30 0.0M
2021-07-08 42.45 42.45 41.95 42.00 0.0M
2021-07-07 42.05 42.30 42.05 42.10 0.0M
2021-07-06 42.00 42.05 42.00 42.00 0.0M
2021-07-05 42.00 42.30 41.85 42.00 0.0M
2021-07-02 41.75 42.00 41.75 42.00 0.0M
2021-07-01 42.10 42.10 41.75 42.00 0.0M
2021-06-30 42.60 42.60 41.75 42.10 0.0M
2021-06-29 42.05 42.05 41.75 42.00 0.0M
2021-06-28 42.10 42.80 41.90 42.05 0.0M
2021-06-25 41.90 42.00 41.60 42.00 0.0M
2021-06-24 41.75 41.80 41.70 41.80 0.0M
2021-06-23 41.60 41.80 41.60 41.60 0.0M
2021-06-22 41.50 41.90 41.50 41.60 0.0M
2021-06-21 41.45 41.90 41.20 41.50 0.0M
2021-06-18 41.95 42.00 41.55 41.95 0.0M
2021-06-17 41.80 41.95 41.80 41.95 0.0M
2021-06-16 41.70 41.80 41.65 41.70 0.0M
2021-06-15 42.00 42.00 41.55 41.70 0.0M
2021-06-11 41.60 41.95 41.60 41.95 0.0M
2021-06-10 41.95 41.95 41.60 41.60 0.0M
2021-06-09 42.40 42.40 41.50 41.70 0.0M
2021-06-08 41.50 41.70 41.35 41.60 0.0M
2021-06-07 41.70 41.75 41.25 41.35 0.0M
2021-06-04 41.65 42.40 41.65 41.70 0.0M
2021-06-03 41.35 41.80 41.35 41.70 0.0M
2021-06-02 41.50 42.00 41.20 41.30 0.0M
2021-06-01 41.50 41.50 41.10 41.50 0.0M
2021-05-31 41.55 41.60 41.50 41.50 0.0M
2021-05-28 41.20 41.90 41.20 41.40 0.0M
2021-05-27 41.00 41.10 40.90 40.90 0.0M
2021-05-26 42.40 42.40 41.00 41.00 0.0M
2021-05-25 40.80 42.75 40.75 41.50 0.0M
2021-05-24 40.95 40.95 40.70 40.80 0.0M
2021-05-21 40.35 41.05 40.30 41.05 0.0M
2021-05-20 40.70 40.70 40.20 40.50 0.0M
2021-05-19 41.00 41.15 40.50 41.15 0.0M
2021-05-18 40.30 41.50 40.30 41.30 0.0M
2021-05-17 39.60 40.80 39.60 40.00 0.0M
2021-05-14 41.80 41.95 40.90 41.40 0.0M
2021-05-13 39.85 40.95 39.85 40.70 0.0M
2021-05-12 41.40 41.70 40.00 40.40 0.0M
2021-05-11 42.70 42.70 41.70 41.70 0.0M
2021-05-10 43.10 43.25 42.55 43.10 0.0M
2021-05-07 42.50 43.10 42.40 43.10 0.0M
2021-05-06 42.80 42.80 42.45 42.50 0.0M
2021-05-05 42.50 43.05 42.50 42.55 0.0M
2021-05-04 43.25 43.50 42.00 43.15 0.0M
2021-05-03 44.15 44.15 43.20 43.25 0.0M
2021-04-29 44.50 44.50 44.00 44.15 0.0M
2021-04-28 44.95 44.95 44.40 44.70 0.0M
2021-04-27 44.80 45.20 44.80 44.80 0.0M
2021-04-26 45.20 45.20 44.65 44.90 0.0M
2021-04-23 44.80 45.35 44.80 45.00 0.0M
2021-04-22 45.90 45.90 45.00 45.00 0.0M
2021-04-21 45.15 46.00 45.15 45.90 0.0M
2021-04-20 45.55 46.10 45.00 45.85 0.0M
2021-04-19 51.30 51.30 45.55 45.90 0.0M
2021-04-16 43.35 47.65 43.00 47.65 0.0M
2021-04-15 42.70 43.50 42.70 43.35 0.0M
2021-04-14 42.90 42.90 42.55 42.70 0.0M
2021-04-13 43.10 43.10 42.95 42.95 0.0M
2021-04-12 42.95 43.10 42.90 43.05 0.0M
2021-04-09 43.20 43.20 42.85 43.05 0.0M
2021-04-08 42.80 43.00 42.50 43.00 0.0M
2021-04-07 42.95 42.95 42.50 42.80 0.0M
2021-04-06 42.80 42.80 42.50 42.70 0.0M
2021-04-01 42.95 42.95 42.75 42.80 0.0M
2021-03-31 42.85 43.00 42.80 42.85 0.0M
2021-03-30 42.95 42.95 42.70 42.85 0.0M
2021-03-29 42.80 42.85 42.70 42.80 0.0M
2021-03-26 42.60 42.70 42.35 42.60 0.0M
2021-03-25 42.60 42.90 42.50 42.60 0.0M
2021-03-24 42.60 42.70 42.50 42.50 0.0M
2021-03-23 42.75 42.75 42.55 42.60 0.0M
2021-03-22 42.45 43.25 42.45 42.75 0.0M
2021-03-19 42.75 42.75 42.05 42.45 0.0M
2021-03-18 42.95 43.00 42.75 42.75 0.0M
2021-03-17 42.70 43.00 42.70 42.95 0.0M
2021-03-16 43.20 43.25 42.60 42.95 0.0M
2021-03-15 42.45 43.45 42.35 42.95 0.0M
2021-03-12 42.20 42.30 42.15 42.20 0.0M
2021-03-11 42.40 42.60 41.95 42.10 0.0M
2021-03-10 41.00 43.80 41.00 42.70 0.0M
2021-03-09 39.85 39.90 39.80 39.85 0.0M
2021-03-08 39.40 39.95 39.40 39.50 0.0M
2021-03-05 39.40 39.40 39.30 39.40 0.0M
2021-03-04 39.30 39.45 39.25 39.40 0.0M
2021-03-03 39.30 39.40 39.20 39.30 0.0M
2021-03-02 39.10 39.60 39.10 39.25 0.0M
2021-02-26 39.10 39.10 39.10 39.10 0.0M
2021-02-25 39.20 39.20 39.10 39.10 0.0M
2021-02-24 39.00 39.30 39.00 39.25 0.0M
2021-02-23 39.00 39.10 39.00 39.00 0.0M
2021-02-22 39.15 39.50 38.50 39.00 0.0M
2021-02-19 38.25 39.15 38.25 39.15 0.0M
2021-02-18 38.40 38.40 38.10 38.20 0.0M
2021-02-17 38.60 38.60 38.50 38.50 0.0M
2021-02-05 38.85 38.85 38.50 38.60 0.0M
2021-02-04 38.85 38.85 38.80 38.85 0.0M
2021-02-03 38.15 38.90 38.05 38.85 0.0M
2021-02-02 38.10 38.80 38.10 38.80 0.0M
2021-02-01 37.70 38.25 37.70 38.25 0.0M
2021-01-29 37.70 38.00 37.70 37.85 0.0M
2021-01-28 37.70 38.00 37.65 37.65 0.0M
2021-01-27 37.20 38.00 37.20 37.90 0.0M
2021-01-26 37.30 37.30 37.15 37.20 0.0M
2021-01-25 37.45 38.00 37.20 37.30 0.0M
2021-01-22 37.50 37.60 37.40 37.45 0.0M
2021-01-21 37.60 37.65 37.50 37.50 0.0M
2021-01-20 38.10 38.10 37.95 37.95 0.0M
2021-01-19 38.50 38.50 38.00 38.50 0.0M
2021-01-18 37.95 38.50 37.80 38.50 0.0M
2021-01-15 38.35 38.90 38.05 38.05 0.0M
2021-01-14 38.40 38.45 38.35 38.35 0.0M
2021-01-13 38.60 38.60 38.40 38.40 0.0M
2021-01-12 38.80 39.05 38.60 38.60 0.0M
2021-01-11 38.70 39.00 38.50 39.00 0.0M
2021-01-08 38.90 39.00 38.75 38.85 0.0M
2021-01-07 39.20 39.20 39.00 39.10 0.0M
2021-01-06 39.55 39.55 39.00 39.20 0.0M
2021-01-05 39.10 39.40 39.10 39.10 0.0M
2021-01-04 39.40 39.40 39.00 39.10 0.0M