Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 164.00 | 168.50 | 162.50 | 168.50 | 168.50 | 3,350,204 |
| 2023-10-31 | 165.50 | 166.50 | 161.00 | 162.50 | 162.50 | 3,089,163 |
| 2023-10-30 | 163.50 | 165.50 | 161.50 | 163.50 | 163.50 | 1,598,617 |
| 2023-10-27 | 164.00 | 165.50 | 162.50 | 163.50 | 163.50 | 2,120,860 |
| 2023-10-26 | 163.00 | 169.00 | 161.50 | 163.50 | 163.50 | 4,440,539 |
| 2023-10-25 | 168.00 | 171.00 | 165.00 | 166.00 | 166.00 | 3,587,368 |
| 2023-10-24 | 165.50 | 168.00 | 164.50 | 167.00 | 167.00 | 2,732,665 |
| 2023-10-23 | 167.50 | 169.00 | 162.50 | 165.00 | 165.00 | 4,458,548 |
| 2023-10-20 | 164.50 | 167.00 | 161.00 | 167.00 | 167.00 | 6,400,192 |
| 2023-10-19 | 161.00 | 164.50 | 159.00 | 164.50 | 164.50 | 3,206,017 |
| 2023-10-18 | 164.00 | 165.00 | 159.50 | 160.50 | 160.50 | 3,886,175 |
| 2023-10-17 | 163.50 | 166.00 | 162.50 | 163.50 | 163.50 | 3,453,915 |
| 2023-10-16 | 162.50 | 163.50 | 160.50 | 162.00 | 162.00 | 2,107,534 |
| 2023-10-13 | 164.00 | 165.50 | 161.00 | 164.50 | 164.50 | 4,206,537 |
| 2023-10-12 | 160.00 | 167.00 | 159.50 | 165.50 | 165.50 | 12,636,467 |
| 2023-10-11 | 159.50 | 160.50 | 156.50 | 157.00 | 157.00 | 3,426,279 |
| 2023-10-06 | 155.00 | 157.50 | 152.00 | 157.00 | 157.00 | 3,573,902 |
| 2023-10-05 | 156.00 | 157.50 | 154.00 | 154.50 | 154.50 | 3,061,866 |
| 2023-10-04 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | 5,703,082 |
| 2023-10-03 | 160.00 | 161.50 | 156.00 | 157.00 | 157.00 | 4,882,231 |
| 2023-10-02 | 157.00 | 164.00 | 156.00 | 160.00 | 160.00 | 15,183,272 |
| 2023-09-28 | 153.00 | 161.50 | 152.50 | 154.50 | 154.50 | 23,609,062 |
| 2023-09-27 | 145.50 | 155.00 | 145.00 | 150.50 | 150.50 | 18,925,622 |
| 2023-09-26 | 142.00 | 144.50 | 141.50 | 142.00 | 142.00 | 1,857,724 |
| 2023-09-25 | 143.50 | 146.00 | 141.00 | 141.00 | 141.00 | 3,076,149 |
| 2023-09-22 | 140.00 | 143.50 | 137.50 | 143.50 | 143.50 | 4,779,050 |
| 2023-09-21 | 136.00 | 139.00 | 135.00 | 137.50 | 137.50 | 2,113,263 |
| 2023-09-20 | 139.00 | 140.50 | 137.00 | 137.50 | 137.50 | 1,156,719 |
| 2023-09-19 | 141.00 | 142.50 | 138.50 | 139.00 | 139.00 | 2,169,875 |
| 2023-09-18 | 140.50 | 143.50 | 138.00 | 141.50 | 141.50 | 3,512,525 |
| 2023-09-15 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 3,398,639 |
| 2023-09-14 | 142.00 | 146.00 | 140.50 | 144.50 | 144.50 | 9,036,593 |
| 2023-09-13 | 137.00 | 141.00 | 133.50 | 138.50 | 138.50 | 7,111,455 |
| 2023-09-12 | 131.50 | 139.50 | 131.50 | 136.00 | 136.00 | 5,210,675 |
| 2023-09-11 | 135.00 | 135.50 | 131.00 | 131.00 | 131.00 | 1,497,530 |
| 2023-09-08 | 132.50 | 135.50 | 131.00 | 134.50 | 134.50 | 1,318,332 |
| 2023-09-07 | 133.00 | 135.50 | 131.50 | 133.00 | 133.00 | 1,613,160 |
| 2023-09-06 | 130.50 | 136.50 | 129.00 | 134.50 | 134.50 | 3,516,931 |
| 2023-09-05 | 129.00 | 130.50 | 127.50 | 130.00 | 130.00 | 949,295 |
| 2023-09-04 | 128.00 | 130.00 | 126.50 | 128.50 | 128.50 | 1,236,350 |
| 2023-09-01 | 131.50 | 131.50 | 126.50 | 127.00 | 127.00 | 1,156,807 |
| 2023-08-31 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,096,100 |
| 2023-08-30 | 128.50 | 129.50 | 128.00 | 128.00 | 128.00 | 676,130 |
| 2023-08-29 | 129.50 | 130.50 | 127.00 | 127.50 | 127.50 | 1,006,131 |
| 2023-08-28 | 129.50 | 130.00 | 125.50 | 129.50 | 129.50 | 1,499,168 |
| 2023-08-25 | 126.50 | 131.00 | 126.00 | 129.00 | 129.00 | 1,642,202 |
| 2023-08-24 | 131.50 | 132.50 | 128.00 | 128.00 | 128.00 | 2,828,061 |
| 2023-08-23 | 128.50 | 131.00 | 126.00 | 130.00 | 130.00 | 4,401,509 |
| 2023-08-22 | 125.00 | 128.00 | 123.50 | 126.00 | 126.00 | 2,226,210 |
| 2023-08-21 | 125.00 | 126.00 | 123.50 | 124.00 | 124.00 | 791,000 |
| 2023-08-18 | 125.50 | 129.50 | 123.50 | 124.50 | 124.50 | 1,693,000 |
| 2023-08-17 | 123.00 | 128.00 | 122.50 | 127.50 | 127.50 | 1,609,401 |
| 2023-08-16 | 123.00 | 125.00 | 122.50 | 124.00 | 124.00 | 694,143 |
| 2023-08-15 | 122.50 | 127.00 | 122.00 | 125.00 | 125.00 | 1,618,159 |
| 2023-08-14 | 123.50 | 124.50 | 120.00 | 121.50 | 121.50 | 1,287,500 |
| 2023-08-11 | 124.50 | 126.50 | 124.00 | 125.50 | 125.50 | 1,765,650 |
| 2023-08-10 | 126.50 | 127.50 | 122.50 | 123.00 | 123.00 | 2,158,686 |
| 2023-08-09 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,080,350 |
| 2023-08-08 | 134.00 | 134.00 | 127.50 | 129.00 | 129.00 | 2,988,000 |
| 2023-08-07 | 132.00 | 133.00 | 130.00 | 132.50 | 132.50 | 1,528,140 |
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.