Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 320.00 | 322.00 | 310.50 | 311.00 | 311.00 | 1,723,287 |
| 2024-07-30 | 306.00 | 324.00 | 301.00 | 322.00 | 322.00 | 2,806,504 |
| 2024-07-29 | 332.00 | 333.00 | 308.50 | 308.50 | 308.50 | 1,780,980 |
| 2024-07-26 | 315.50 | 333.00 | 312.00 | 323.00 | 323.00 | 2,187,055 |
| 2024-07-23 | 322.00 | 335.50 | 321.50 | 335.50 | 335.50 | 1,873,763 |
| 2024-07-22 | 328.50 | 329.50 | 313.50 | 317.00 | 317.00 | 1,631,230 |
| 2024-07-19 | 330.00 | 339.50 | 326.50 | 328.00 | 328.00 | 2,815,771 |
| 2024-07-18 | 325.00 | 333.50 | 307.50 | 327.50 | 327.50 | 2,798,354 |
| 2024-07-17 | 336.50 | 341.00 | 333.50 | 340.00 | 340.00 | 1,505,562 |
| 2024-07-16 | 340.50 | 345.00 | 335.00 | 336.00 | 336.00 | 1,569,895 |
| 2024-07-15 | 345.00 | 352.00 | 335.50 | 340.00 | 340.00 | 1,684,628 |
| 2024-07-12 | 349.00 | 352.00 | 340.50 | 341.50 | 341.50 | 2,242,316 |
| 2024-07-11 | 359.00 | 367.00 | 354.00 | 354.00 | 354.00 | 3,236,810 |
| 2024-07-10 | 351.00 | 362.00 | 350.00 | 354.50 | 354.50 | 2,834,421 |
| 2024-07-09 | 351.50 | 359.00 | 346.00 | 350.00 | 350.00 | 2,769,193 |
| 2024-07-08 | 372.00 | 373.00 | 345.00 | 345.00 | 345.00 | 3,544,333 |
| 2024-07-05 | 350.00 | 362.50 | 345.00 | 356.50 | 356.50 | 5,388,584 |
| 2024-07-04 | 345.00 | 354.00 | 342.00 | 342.00 | 342.00 | 4,438,895 |
| 2024-07-03 | 339.00 | 343.50 | 335.00 | 336.50 | 336.50 | 2,481,152 |
| 2024-07-02 | 342.00 | 349.00 | 335.00 | 338.00 | 338.00 | 3,257,786 |
| 2024-07-01 | 332.50 | 350.00 | 330.50 | 345.00 | 345.00 | 6,021,051 |
| 2024-06-28 | 330.50 | 330.50 | 323.50 | 328.00 | 328.00 | 2,508,540 |
| 2024-06-27 | 325.50 | 339.00 | 323.50 | 324.50 | 324.50 | 6,902,358 |
| 2024-06-26 | 305.00 | 332.50 | 305.00 | 329.00 | 329.00 | 8,537,992 |
| 2024-06-25 | 300.00 | 305.00 | 292.00 | 302.50 | 302.50 | 4,160,263 |
| 2024-06-24 | 301.50 | 307.50 | 298.00 | 300.50 | 300.50 | 2,298,385 |
| 2024-06-21 | 311.00 | 317.50 | 302.00 | 304.50 | 304.50 | 4,881,154 |
| 2024-06-20 | 292.00 | 313.00 | 291.50 | 311.00 | 311.00 | 8,124,048 |
| 2024-06-19 | 292.00 | 292.50 | 287.50 | 288.50 | 288.50 | 1,490,202 |
| 2024-06-18 | 290.50 | 298.00 | 288.50 | 288.50 | 288.50 | 2,491,266 |
| 2024-06-17 | 301.00 | 303.50 | 288.50 | 288.50 | 288.50 | 5,226,884 |
| 2024-06-14 | 301.50 | 312.50 | 297.00 | 305.50 | 305.50 | 7,934,153 |
| 2024-06-13 | 298.50 | 299.00 | 285.00 | 299.00 | 299.00 | 6,858,067 |
| 2024-06-12 | 281.50 | 288.50 | 279.00 | 288.00 | 288.00 | 1,687,462 |
| 2024-06-11 | 282.50 | 285.00 | 277.00 | 281.00 | 281.00 | 1,476,185 |
| 2024-06-07 | 277.50 | 283.00 | 276.00 | 282.50 | 282.50 | 1,569,551 |
| 2024-06-06 | 286.50 | 289.00 | 276.50 | 276.50 | 276.50 | 2,950,824 |
| 2024-06-05 | 284.00 | 286.00 | 278.00 | 281.50 | 281.50 | 1,746,120 |
| 2024-06-04 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 3,406,251 |
| 2024-06-03 | 287.00 | 303.50 | 284.50 | 290.00 | 290.00 | 9,622,889 |
| 2024-05-31 | 298.50 | 308.00 | 271.50 | 280.50 | 280.50 | 15,859,021 |
| 2024-05-30 | 281.00 | 298.00 | 276.50 | 295.50 | 295.50 | 6,641,691 |
| 2024-05-29 | 277.50 | 288.00 | 275.00 | 283.00 | 283.00 | 4,980,393 |
| 2024-05-28 | 276.00 | 282.00 | 273.00 | 275.50 | 275.50 | 4,316,135 |
| 2024-05-27 | 273.00 | 277.50 | 268.50 | 272.00 | 272.00 | 3,855,929 |
| 2024-05-24 | 260.00 | 268.50 | 260.00 | 268.50 | 268.50 | 2,093,380 |
| 2024-05-23 | 267.00 | 268.00 | 263.00 | 263.00 | 263.00 | 3,588,356 |
| 2024-05-22 | 260.50 | 266.00 | 256.00 | 262.50 | 262.50 | 3,432,455 |
| 2024-05-21 | 253.00 | 263.50 | 250.00 | 261.50 | 261.50 | 4,243,072 |
| 2024-05-20 | 250.00 | 253.00 | 248.50 | 250.00 | 250.00 | 1,787,595 |
| 2024-05-17 | 241.00 | 249.50 | 240.00 | 247.50 | 247.50 | 1,620,395 |
| 2024-05-16 | 245.00 | 246.00 | 239.00 | 242.00 | 242.00 | 1,775,287 |
| 2024-05-15 | 247.00 | 249.50 | 240.50 | 241.50 | 241.50 | 1,548,215 |
| 2024-05-14 | 248.00 | 248.00 | 239.50 | 246.00 | 246.00 | 1,724,225 |
| 2024-05-13 | 250.50 | 253.50 | 245.00 | 245.00 | 245.00 | 1,314,080 |
| 2024-05-10 | 251.00 | 252.00 | 245.00 | 247.50 | 247.50 | 950,679 |
| 2024-05-09 | 254.00 | 255.00 | 249.00 | 250.00 | 250.00 | 854,621 |
| 2024-05-08 | 250.50 | 255.50 | 247.00 | 253.50 | 253.50 | 1,465,463 |
| 2024-05-07 | 250.00 | 254.00 | 248.00 | 249.50 | 249.50 | 1,307,427 |
| 2024-05-06 | 248.00 | 257.00 | 247.50 | 250.50 | 250.50 | 3,497,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 3.9988 TWD |
| 2022-07-14 | 2.7967 TWD |
| 2021-07-28 | 2.7983 TWD |
| 2020-07-06 | 1.3000 TWD |
| 2019-07-03 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.