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 Nov 12, 2026: 5,370 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$667.00+408.1% over one year
2010201520202025
NT$1,100
All time high, 2026
NT$1,150
52 week high, NT$125.78 low
5,370
Daily sessions since 2004

Last updated Nov 12, 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$667.00 on Nov 12, 2026 on TWSE.
  • 3189's all time high close is NT$1,100, set on Oct 7, 2026; its all time low close is NT$15.49 on Jan 13, 2005.
  • 3189's 52 week range is NT$125.78 to NT$1,150.
  • 3189 returned +408.1% over the year to Nov 12, 2026 and +196.6% over five years.
  • Over ten years 3189 returned +1,135%, +28.6% a year compounded.
  • 3189's deepest drawdown was -79.2% from Jul 24, 2007 to Dec 5, 2008.
  • DataCedar holds 5,370 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 Nov 12, 2026NT$16.43NT$66.72NT$270.91NT$1,10020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-37.1%
3 months-22.3%
6 months+35.3%
Year to date+351.4%
1 year+408.1%
3 years+635.1%
5 years+196.6%
10 years+1,135%
Since Nov 1, 2004+2,819%
Compound annual growth, 22.0 years+16.6%

3189 records

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

All time high close
NT$1,100 on Oct 7, 2026
All time low close
NT$15.49 on Jan 13, 2005
52 week high
NT$1,150 on Oct 5, 2026
52 week low
NT$125.78 on Nov 24, 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
-13.4% on Jan 23, 2008
Volatility, 1 year annualised
83.8%
Sessions closing higher, 1 year
51%
Growth of 1 since 2004
29.2×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$161.72NT$1,150NT$151.24NT$667.00+320.2%5.2B206
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%3.1B244
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%902.7M241
2016NT$50.77NT$61.04NT$44.50NT$56.44+11.7%532.4M241
2015NT$74.51NT$75.57NT$37.70NT$50.54-32.5%679.2M241
2014NT$67.69NT$96.35NT$67.13NT$74.86+9.6%779.9M248
2013NT$61.85NT$80.12NT$59.63NT$68.31+11.4%558.9M241
2012NT$52.24NT$69.85NT$50.55NT$61.31+17.4%1.1B240
2011NT$62.78NT$83.92NT$46.20NT$52.24-16.4%1.4B245
2010NT$52.43NT$67.20NT$37.72NT$62.47+19.6%1B250
2009NT$18.23NT$59.51NT$16.99NT$52.24+186.6%1.4B246
2008NT$55.62NT$58.65NT$15.33NT$18.23-67.6%10.3B246
2007NT$47.72NT$76.83NT$46.64NT$56.18+19.2%39.9B238
2006NT$45.73NT$61.00NT$37.03NT$47.14-1.0%3.7B247
2005NT$19.07NT$49.08NT$15.15NT$47.61+147.2%649.3B254
2004NT$22.85NT$24.93NT$18.02NT$19.26n/a65.2B44

3189 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$667.00-28.4%
October 2026NT$932.00-3.9%
September 2026NT$970.00+18.4%
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%

About the 3189 data

Daily bars. 5,370 sessions from Nov 1, 2004 to Nov 12, 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 Nov 5, 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/twse%3A3189/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