Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 254.00 | 256.00 | 242.50 | 243.50 | 243.50 | 2,306,424 |
| 2024-05-02 | 252.00 | 254.50 | 248.00 | 250.00 | 250.00 | 1,696,520 |
| 2024-04-30 | 268.00 | 270.00 | 253.00 | 255.00 | 255.00 | 6,107,695 |
| 2024-04-29 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 4,051,596 |
| 2024-04-26 | 257.50 | 260.50 | 252.50 | 256.00 | 256.00 | 5,129,598 |
| 2024-04-25 | 243.00 | 263.50 | 243.00 | 257.50 | 257.50 | 9,245,759 |
| 2024-04-24 | 225.50 | 243.00 | 225.50 | 243.00 | 243.00 | 3,548,072 |
| 2024-04-23 | 227.00 | 230.00 | 220.00 | 221.00 | 221.00 | 2,600,324 |
| 2024-04-22 | 235.00 | 236.00 | 220.00 | 221.00 | 221.00 | 3,979,772 |
| 2024-04-19 | 254.50 | 254.50 | 232.50 | 233.00 | 233.00 | 5,773,273 |
| 2024-04-18 | 256.00 | 263.00 | 255.00 | 258.00 | 258.00 | 2,220,230 |
| 2024-04-17 | 253.00 | 263.00 | 251.00 | 259.50 | 259.50 | 4,070,914 |
| 2024-04-16 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 2,879,152 |
| 2024-04-15 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1,746,285 |
| 2024-04-12 | 255.50 | 263.00 | 255.50 | 256.00 | 256.00 | 2,016,321 |
| 2024-04-11 | 258.00 | 258.00 | 250.50 | 254.50 | 254.50 | 2,933,444 |
| 2024-04-10 | 258.50 | 262.00 | 257.50 | 257.50 | 257.50 | 1,493,474 |
| 2024-04-09 | 266.00 | 268.00 | 257.00 | 258.50 | 258.50 | 3,240,523 |
| 2024-04-08 | 266.50 | 267.00 | 261.00 | 264.00 | 264.00 | 2,459,248 |
| 2024-04-03 | 265.00 | 273.50 | 263.50 | 266.50 | 266.50 | 5,111,633 |
| 2024-04-02 | 272.00 | 294.00 | 269.50 | 272.50 | 272.50 | 13,817,532 |
| 2024-04-01 | 268.00 | 273.50 | 263.00 | 270.50 | 270.50 | 7,331,186 |
| 2024-03-29 | 260.00 | 270.00 | 257.50 | 261.50 | 261.50 | 5,398,000 |
| 2024-03-28 | 262.00 | 266.00 | 257.00 | 259.00 | 259.00 | 4,904,143 |
| 2024-03-27 | 255.00 | 265.50 | 250.50 | 264.00 | 264.00 | 7,021,065 |
| 2024-03-26 | 258.50 | 263.00 | 250.00 | 253.50 | 253.50 | 6,277,436 |
| 2024-03-25 | 248.50 | 258.00 | 247.00 | 254.00 | 254.00 | 3,392,296 |
| 2024-03-22 | 247.00 | 247.50 | 242.00 | 245.00 | 245.00 | 1,605,161 |
| 2024-03-21 | 251.50 | 253.50 | 243.50 | 245.00 | 245.00 | 2,445,928 |
| 2024-03-20 | 251.50 | 256.50 | 247.50 | 247.50 | 247.50 | 1,998,150 |
| 2024-03-19 | 255.00 | 258.00 | 250.50 | 251.00 | 251.00 | 2,892,603 |
| 2024-03-18 | 245.00 | 259.00 | 243.50 | 256.00 | 256.00 | 4,604,327 |
| 2024-03-15 | 239.00 | 246.50 | 239.00 | 243.50 | 243.50 | 1,585,481 |
| 2024-03-14 | 246.00 | 246.50 | 236.00 | 240.50 | 240.50 | 2,618,485 |
| 2024-03-13 | 253.50 | 256.50 | 242.00 | 243.50 | 243.50 | 4,304,199 |
| 2024-03-12 | 243.00 | 257.50 | 242.50 | 251.50 | 251.50 | 5,314,289 |
| 2024-03-11 | 241.00 | 246.00 | 239.00 | 241.00 | 241.00 | 1,562,810 |
| 2024-03-08 | 250.50 | 256.00 | 239.50 | 241.00 | 241.00 | 4,652,545 |
| 2024-03-07 | 256.00 | 258.00 | 246.00 | 246.00 | 246.00 | 3,681,834 |
| 2024-03-06 | 251.50 | 255.50 | 247.00 | 254.50 | 254.50 | 3,260,679 |
| 2024-03-05 | 257.50 | 259.00 | 249.00 | 251.50 | 251.50 | 4,806,597 |
| 2024-03-04 | 261.00 | 264.50 | 253.00 | 255.00 | 255.00 | 6,394,650 |
| 2024-03-01 | 258.50 | 260.00 | 253.00 | 256.00 | 256.00 | 4,433,040 |
| 2024-02-29 | 256.50 | 261.50 | 250.00 | 258.00 | 258.00 | 7,362,138 |
| 2024-02-27 | 274.00 | 277.00 | 258.50 | 268.00 | 268.00 | 7,757,039 |
| 2024-02-26 | 273.00 | 276.00 | 264.00 | 273.00 | 273.00 | 5,735,256 |
| 2024-02-23 | 287.50 | 295.00 | 275.00 | 276.50 | 276.50 | 14,401,470 |
| 2024-02-22 | 253.00 | 275.50 | 250.00 | 275.50 | 275.50 | 9,759,761 |
| 2024-02-21 | 242.50 | 259.00 | 242.00 | 250.50 | 250.50 | 9,759,467 |
| 2024-02-20 | 234.50 | 243.50 | 233.50 | 238.00 | 238.00 | 4,579,332 |
| 2024-02-19 | 237.50 | 237.50 | 231.50 | 233.00 | 233.00 | 1,817,578 |
| 2024-02-16 | 240.00 | 244.00 | 235.00 | 238.00 | 238.00 | 4,583,750 |
| 2024-02-15 | 227.50 | 241.00 | 221.00 | 238.00 | 238.00 | 8,213,413 |
| 2024-02-05 | 224.50 | 224.50 | 217.00 | 220.50 | 220.50 | 3,046,540 |
| 2024-02-02 | 221.00 | 224.00 | 217.50 | 217.50 | 217.50 | 4,271,823 |
| 2024-02-01 | 217.00 | 222.50 | 216.00 | 217.50 | 217.50 | 5,586,592 |
| 2024-01-31 | 212.50 | 226.50 | 211.50 | 219.50 | 219.50 | 16,890,891 |
| 2024-01-30 | 197.00 | 215.00 | 194.00 | 209.50 | 209.50 | 12,546,021 |
| 2024-01-29 | 190.50 | 197.50 | 190.00 | 195.50 | 195.50 | 4,794,493 |
| 2024-01-26 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1,599,325 |
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.