TWSE · 3189 · stock

Kinsus Interconnect Technology Corp. (3189) stock price history

Every TWSE trading session of Kinsus Interconnect Technology Corp. from Nov 1, 2004 to Sep 24, 2026: 5,388 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3189 data, free keyYear by year table

3189 adjusted close, 2004 to 2026

3189Kinsus Interconnect Technology Corp.
NT$962.00+772.1% over one year
2010201520202025
NT$962.00
All time high, 2026
NT$996.00
52 week high, NT$104.82 low
5,388
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

3189 key facts

  • Kinsus Interconnect Technology Corp. (3189) closed at NT$962.00 on Sep 24, 2026 on TWSE.
  • 3189's all time high close is NT$962.00, set on Sep 24, 2026; its all time low close is NT$15.37 on Jan 17, 2005.
  • 3189's 52 week range is NT$104.82 to NT$996.00.
  • 3189 returned +772.1% over the year to Sep 24, 2026 and +394.8% over five years.
  • Over ten years 3189 returned +1,542%, +32.3% a year compounded.
  • 3189's deepest drawdown was -79.2% from Jul 24, 2007 to Dec 5, 2008.
  • DataCedar holds 5,388 daily sessions of 3189 history from Nov 1, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3189 price chart, 2004 to 2026

3189 adjusted close, Nov 1, 2004 to Sep 24, 2026NT$16.62NT$64.29NT$248.69NT$962.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3189 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+21.2%
3 months+30.4%
6 months+200.7%
Year to date+551.1%
1 year+772.1%
3 years+799.4%
5 years+394.8%
10 years+1,542%
Since Nov 1, 2004+4,110%
Compound annual growth, 21.9 years+18.6%

3189 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$962.00 on Sep 24, 2026
All time low close
NT$15.37 on Jan 17, 2005
52 week high
NT$996.00 on Sep 24, 2026
52 week low
NT$104.82 on Sep 26, 2025
Deepest drawdown
-79.2% from Jul 24, 2007 to Dec 5, 2008, recovered May 30, 2011
Best single session
+15.8% on Mar 2, 2007
Worst single session
-11.2% on Jan 16, 2007
Volatility, 1 year annualised
82.3%
Sessions closing higher, 1 year
53%
Growth of 1 since 2004
42.1×
Best calendar year
2021, +190%
Worst calendar year
2008, -68%

3189 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 1, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$161.72NT$996.00NT$151.24NT$962.00+506.1%4.8B178
2025NT$99.17NT$163.72NT$60.00NT$158.73+59.3%2.9B242
2024NT$97.19NT$130.26NT$86.94NT$99.67+2.3%2B242
2023NT$95.52NT$119.17NT$90.06NT$97.38+1.0%1.1B239
2022NT$210.99NT$215.47NT$80.29NT$96.44-53.8%3.3B246
2021NT$72.79NT$230.71NT$65.13NT$208.75+189.6%4.1B243
2020NT$45.69NT$84.55NT$26.62NT$72.08+58.4%3.1B245
2019NT$37.31NT$50.08NT$31.05NT$45.51+23.5%1.3B241
2018NT$44.73NT$50.63NT$32.66NT$36.84-17.2%752.2M245
2017NT$56.68NT$72.14NT$43.91NT$44.48-21.2%908.9M243
2016NT$50.77NT$61.04NT$44.50NT$56.44+11.7%533.3M244
2015NT$74.51NT$75.57NT$37.70NT$50.54-32.5%691.7M246
2014NT$67.69NT$96.35NT$67.13NT$74.86+9.6%779.9M248
2013NT$61.85NT$80.12NT$59.63NT$68.31+11.4%563.5M244
2012NT$52.24NT$69.85NT$50.55NT$61.31+17.4%1.1B248
2011NT$62.78NT$83.92NT$46.20NT$52.24-16.4%1.5B247
2010NT$52.43NT$67.20NT$37.72NT$62.47+19.6%1B250
2009NT$18.23NT$59.51NT$16.99NT$52.24+186.6%1.4B249
2008NT$55.62NT$58.65NT$15.33NT$18.23-67.6%10.4B251
2007NT$47.72NT$76.83NT$46.64NT$56.18+19.2%40B244
2006NT$45.73NT$61.00NT$37.03NT$47.14-1.0%3.7B248
2005NT$19.07NT$49.08NT$15.15NT$47.61+147.2%667B260
2004NT$22.85NT$24.93NT$18.02NT$19.26n/a67.9B45

3189 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$962.00+17.5%
August 2026NT$819.00+29.0%
July 2026NT$635.00-28.6%
June 2026NT$889.48+22.2%
May 2026NT$727.75+38.1%
April 2026NT$527.10+68.7%
March 2026NT$312.47-0.5%
February 2026NT$313.96+24.8%
January 2026NT$251.57+58.5%
December 2025NT$158.73+11.6%
November 2025NT$142.26+4.4%
October 2025NT$136.27+27.0%

About the 3189 data

Daily bars. 5,388 sessions from Nov 1, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3189/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3150 Syncomm Technology Corp.
  • 3164 GenMont Biotech Incorporation
  • 3167 Ta Liang Technology Co., Ltd.
  • 3168 Data Image Corporation
  • 3209 Alltek Technology Corporation
  • 3229 Cheer Time Enterprise Co., Ltd
  • 3231 Wistron Corporation
  • 3257 Champion Microelectronic Corporation

Common questions

3189 share price history

Start with any symbol.

Start free