Kinik Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	132.00	133.00	130.00	132.50	132.50	1,528,140
2023-08-04	132.50	133.00	130.00	131.50	131.50	1,492,200
2023-08-02	136.00	137.00	131.00	131.50	131.50	4,041,281
2023-08-01	139.50	142.00	135.50	136.00	136.00	2,987,176
2023-07-31	143.50	144.00	138.50	138.50	138.50	4,544,700
2023-07-28	142.00	144.00	140.00	141.50	141.50	4,596,312
2023-07-27	144.00	145.00	138.50	141.50	141.50	14,684,290
2023-07-26	149.50	154.00	145.50	149.00	149.00	11,358,726
2023-07-25	143.00	155.50	142.00	149.00	149.00	18,800,919
2023-07-24	145.00	146.00	138.00	141.50	141.50	5,236,834
2023-07-21	139.50	145.50	138.00	143.50	143.50	7,101,743
2023-07-20	143.50	149.50	142.00	147.50	147.50	9,430,632
2023-07-19	151.50	152.00	140.00	142.00	142.00	9,720,615
2023-07-18	145.50	151.50	140.00	151.50	151.50	11,231,584
2023-07-17	145.00	151.50	142.00	145.00	145.00	15,190,774
2023-07-14	136.00	143.00	135.00	143.00	143.00	15,964,779
2023-07-13	121.50	130.00	120.50	130.00	130.00	10,043,994
2023-07-12	123.00	124.50	122.00	122.50	118.50	3,144,622
2023-07-11	122.00	124.00	122.00	122.50	118.50	1,449,298
2023-07-10	123.00	124.50	120.50	121.00	117.05	1,659,351
2023-07-07	122.00	124.50	119.50	122.00	118.02	3,555,321
2023-07-06	123.50	125.00	122.00	122.50	118.50	1,556,091
2023-07-05	127.50	127.50	123.50	124.00	119.95	2,353,332
2023-07-04	129.00	129.50	127.00	128.00	123.82	2,678,065
2023-07-03	124.00	128.50	123.00	128.00	123.82	2,372,457
2023-06-30	125.00	125.50	122.00	123.00	118.98	2,524,393
2023-06-29	125.00	126.50	124.00	125.00	120.92	1,014,044
2023-06-28	125.50	126.00	124.00	124.00	119.95	1,048,300
2023-06-27	126.00	127.00	123.50	124.00	119.95	2,132,252
2023-06-26	127.00	127.00	123.50	125.50	121.40	1,832,540
2023-06-21	128.00	128.50	127.00	127.00	122.85	2,152,672
2023-06-20	129.50	132.50	127.00	127.50	123.34	6,952,489
2023-06-19	129.50	130.00	127.00	127.50	123.34	3,329,970
2023-06-16	132.00	132.50	128.50	129.50	125.27	4,243,964
2023-06-15	130.50	135.00	129.00	132.00	127.69	10,935,338
2023-06-14	130.00	131.50	126.00	129.00	124.79	8,252,396
2023-06-13	125.50	132.50	125.00	130.50	126.24	16,253,241
2023-06-12	125.00	126.00	121.00	122.00	118.02	5,387,244
2023-06-09	116.50	124.00	116.50	124.00	119.95	8,700,812
2023-06-08	119.00	119.50	116.00	116.00	112.21	1,605,770
2023-06-07	119.00	120.50	118.00	118.50	114.63	2,957,726
2023-06-06	117.50	119.00	117.00	118.00	114.15	3,001,381
2023-06-05	117.00	118.00	116.00	116.50	112.70	1,348,257
2023-06-02	118.00	118.50	116.00	117.50	113.66	2,269,796
2023-06-01	114.50	117.50	113.50	116.50	112.70	1,836,957
2023-05-31	114.00	114.50	113.50	113.50	109.80	644,300
2023-05-30	114.50	115.00	113.00	114.00	110.28	744,720
2023-05-29	116.00	117.00	114.00	114.50	110.76	1,754,060
2023-05-26	113.00	119.50	112.50	115.00	111.25	5,392,136
2023-05-25	112.50	113.50	111.50	111.50	107.86	670,246
2023-05-24	111.50	112.00	110.50	111.50	107.86	417,091
2023-05-23	111.00	112.00	110.50	112.00	108.34	302,312
2023-05-22	110.00	112.50	109.50	111.00	107.38	578,080
2023-05-19	112.50	113.00	110.00	110.00	106.41	669,300
2023-05-18	114.00	114.00	111.50	111.50	107.86	987,030
2023-05-17	110.50	113.50	110.50	112.50	108.83	1,281,042
2023-05-16	111.00	112.00	110.00	111.00	107.38	887,110
2023-05-15	110.00	110.00	108.50	109.00	105.44	489,254
2023-05-12	109.00	110.50	109.00	110.00	106.41	436,405
2023-05-11	110.50	112.00	109.00	109.50	105.93	1,039,200

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.