Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 189.00 | 192.00 | 186.50 | 187.00 | 187.00 | 2,480,272 |
| 2024-01-24 | 195.50 | 195.50 | 189.00 | 189.00 | 189.00 | 2,663,196 |
| 2024-01-23 | 197.00 | 199.00 | 194.50 | 195.50 | 195.50 | 2,343,401 |
| 2024-01-22 | 194.50 | 198.00 | 190.50 | 196.50 | 196.50 | 4,492,641 |
| 2024-01-19 | 199.50 | 200.00 | 187.00 | 194.50 | 194.50 | 8,242,562 |
| 2024-01-18 | 200.00 | 203.50 | 192.00 | 194.00 | 194.00 | 7,972,875 |
| 2024-01-17 | 194.50 | 201.50 | 192.00 | 196.00 | 196.00 | 5,982,951 |
| 2024-01-16 | 196.50 | 198.00 | 192.00 | 193.50 | 193.50 | 3,179,603 |
| 2024-01-15 | 194.00 | 203.00 | 192.50 | 197.00 | 197.00 | 8,006,615 |
| 2024-01-12 | 189.00 | 197.00 | 187.50 | 190.50 | 190.50 | 5,051,390 |
| 2024-01-11 | 186.50 | 190.00 | 186.00 | 189.00 | 189.00 | 2,099,830 |
| 2024-01-10 | 185.00 | 191.00 | 185.00 | 185.50 | 185.50 | 2,664,421 |
| 2024-01-09 | 182.00 | 188.00 | 182.00 | 187.00 | 187.00 | 2,907,875 |
| 2024-01-08 | 182.50 | 183.50 | 180.50 | 180.50 | 180.50 | 1,062,062 |
| 2024-01-05 | 184.50 | 185.50 | 181.50 | 182.50 | 182.50 | 1,283,391 |
| 2024-01-04 | 187.00 | 188.00 | 183.50 | 184.00 | 184.00 | 1,514,867 |
| 2024-01-03 | 188.00 | 189.50 | 185.00 | 188.00 | 188.00 | 1,648,195 |
| 2024-01-02 | 191.00 | 193.00 | 188.50 | 190.00 | 190.00 | 2,188,251 |
| 2023-12-29 | 190.00 | 194.50 | 186.50 | 192.00 | 192.00 | 4,975,545 |
| 2023-12-28 | 190.50 | 192.50 | 187.00 | 189.00 | 189.00 | 3,176,876 |
| 2023-12-27 | 190.00 | 196.50 | 186.50 | 190.50 | 190.50 | 9,704,711 |
| 2023-12-26 | 184.00 | 193.50 | 183.50 | 189.00 | 189.00 | 12,731,377 |
| 2023-12-25 | 177.00 | 186.00 | 176.50 | 185.00 | 185.00 | 8,588,817 |
| 2023-12-22 | 169.50 | 176.50 | 169.50 | 174.00 | 174.00 | 2,475,804 |
| 2023-12-21 | 170.00 | 170.00 | 167.50 | 168.00 | 168.00 | 1,012,559 |
| 2023-12-20 | 171.50 | 171.50 | 167.00 | 170.00 | 170.00 | 2,558,905 |
| 2023-12-19 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 917,059 |
| 2023-12-18 | 175.50 | 176.50 | 171.50 | 172.50 | 172.50 | 1,311,888 |
| 2023-12-15 | 182.00 | 182.00 | 174.50 | 174.50 | 174.50 | 3,028,158 |
| 2023-12-14 | 180.50 | 182.50 | 179.00 | 180.00 | 180.00 | 2,096,142 |
| 2023-12-13 | 180.00 | 184.00 | 176.50 | 178.50 | 178.50 | 3,596,300 |
| 2023-12-12 | 176.50 | 181.00 | 176.50 | 178.00 | 178.00 | 2,461,374 |
| 2023-12-11 | 180.00 | 181.00 | 175.50 | 175.50 | 175.50 | 1,998,304 |
| 2023-12-08 | 175.00 | 183.50 | 175.00 | 179.00 | 179.00 | 4,924,724 |
| 2023-12-07 | 180.00 | 182.00 | 173.00 | 174.00 | 174.00 | 3,751,529 |
| 2023-12-06 | 182.00 | 182.50 | 177.00 | 180.50 | 180.50 | 3,215,124 |
| 2023-12-05 | 184.00 | 185.50 | 178.00 | 182.00 | 182.00 | 2,731,626 |
| 2023-12-04 | 188.00 | 192.50 | 186.50 | 186.50 | 186.50 | 4,490,152 |
| 2023-12-01 | 185.00 | 188.50 | 183.50 | 187.00 | 187.00 | 2,788,730 |
| 2023-11-30 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | 2,006,733 |
| 2023-11-29 | 181.50 | 187.50 | 180.50 | 186.00 | 186.00 | 3,998,735 |
| 2023-11-28 | 179.50 | 182.00 | 178.00 | 180.00 | 180.00 | 3,326,476 |
| 2023-11-27 | 183.00 | 183.50 | 178.50 | 178.50 | 178.50 | 2,347,804 |
| 2023-11-24 | 186.00 | 188.50 | 182.00 | 184.00 | 184.00 | 2,265,548 |
| 2023-11-23 | 188.00 | 193.00 | 182.50 | 185.00 | 185.00 | 6,807,631 |
| 2023-11-22 | 176.00 | 188.00 | 175.50 | 188.00 | 188.00 | 5,970,596 |
| 2023-11-21 | 178.50 | 180.50 | 177.00 | 177.00 | 177.00 | 1,528,623 |
| 2023-11-20 | 177.50 | 178.00 | 174.50 | 177.50 | 177.50 | 1,955,532 |
| 2023-11-17 | 176.50 | 181.50 | 175.50 | 176.50 | 176.50 | 2,350,262 |
| 2023-11-16 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 1,865,017 |
| 2023-11-15 | 184.50 | 184.50 | 177.00 | 178.00 | 178.00 | 5,056,218 |
| 2023-11-14 | 183.00 | 185.00 | 178.50 | 181.50 | 181.50 | 5,795,997 |
| 2023-11-13 | 177.00 | 183.00 | 176.00 | 181.00 | 181.00 | 11,357,697 |
| 2023-11-10 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 2,478,213 |
| 2023-11-09 | 170.50 | 174.50 | 166.00 | 173.50 | 173.50 | 7,526,363 |
| 2023-11-08 | 171.00 | 180.50 | 169.50 | 169.50 | 169.50 | 10,455,407 |
| 2023-11-07 | 177.00 | 177.50 | 164.50 | 169.50 | 169.50 | 13,719,234 |
| 2023-11-06 | 181.00 | 183.50 | 178.00 | 178.50 | 178.50 | 6,824,422 |
| 2023-11-03 | 172.50 | 182.00 | 172.50 | 180.00 | 180.00 | 10,761,999 |
| 2023-11-02 | 170.50 | 174.00 | 167.50 | 171.00 | 171.00 | 6,701,931 |
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.