Kinik Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	109.50	110.50	108.50	110.50	106.89	487,119
2023-05-09	111.50	111.50	108.50	110.00	106.41	920,153
2023-05-08	111.00	112.00	110.00	111.00	107.38	659,100
2023-05-05	109.50	111.50	109.50	110.50	106.89	984,000
2023-05-04	108.00	110.00	107.50	109.50	105.93	1,558,130
2023-05-03	109.50	111.00	109.00	109.00	105.44	451,023
2023-05-02	111.00	111.50	109.50	110.00	106.41	802,665
2023-04-28	110.50	111.00	109.00	110.50	106.89	1,361,687
2023-04-27	108.00	110.00	106.00	109.50	105.93	1,172,442
2023-04-26	108.00	109.00	105.50	108.00	104.47	2,758,565
2023-04-25	114.00	114.50	108.50	109.50	105.93	2,792,443
2023-04-24	113.50	115.00	113.00	113.50	109.80	1,348,096
2023-04-21	116.50	121.50	113.50	113.50	109.80	9,617,347
2023-04-20	114.00	114.50	112.50	112.50	108.83	1,121,736
2023-04-19	117.00	117.50	114.00	114.00	110.28	1,344,176
2023-04-18	118.00	118.00	116.50	116.50	112.70	1,095,544
2023-04-17	116.50	119.00	116.50	118.00	114.15	1,251,604
2023-04-14	116.00	117.50	116.00	116.50	112.70	1,116,500
2023-04-13	117.00	118.00	116.50	116.50	112.70	906,045
2023-04-12	118.00	118.00	116.50	118.00	114.15	1,216,127
2023-04-11	118.50	119.00	117.50	118.00	114.15	1,325,850
2023-04-10	120.00	120.00	117.50	118.00	114.15	1,619,470
2023-04-07	120.50	121.00	118.50	119.00	115.12	2,550,289
2023-04-06	118.50	121.50	117.00	119.00	115.12	7,505,148
2023-03-31	118.50	119.00	117.00	118.50	114.63	2,111,531
2023-03-30	115.50	119.00	115.00	117.50	113.66	2,777,253
2023-03-29	117.00	117.00	114.50	114.50	110.76	1,034,020
2023-03-28	118.50	119.00	115.50	115.50	111.73	1,343,041
2023-03-27	117.50	118.50	116.50	118.00	114.15	1,326,231
2023-03-24	119.50	120.00	117.50	117.50	113.66	2,252,830
2023-03-23	117.00	119.00	116.50	118.00	114.15	3,021,402
2023-03-22	117.00	119.00	116.50	117.50	113.66	3,606,798
2023-03-21	113.50	116.00	113.00	115.00	111.25	1,912,507
2023-03-20	111.50	113.00	111.00	112.50	108.83	662,135
2023-03-17	111.00	112.50	110.50	111.50	107.86	952,410
2023-03-16	111.00	112.00	108.00	108.50	104.96	1,653,307
2023-03-15	112.00	113.50	111.50	111.50	107.86	784,200
2023-03-14	111.00	112.50	110.50	111.50	107.86	972,028
2023-03-13	111.50	113.50	109.00	112.00	108.34	2,035,974
2023-03-10	115.50	116.00	113.00	113.50	109.80	2,924,723
2023-03-09	121.00	121.00	116.50	116.50	112.70	3,480,204
2023-03-08	117.00	120.00	116.50	119.50	115.60	3,060,338
2023-03-07	118.00	118.50	117.00	117.50	113.66	2,044,106
2023-03-06	115.00	118.50	114.50	117.50	113.66	4,020,866
2023-03-03	114.50	115.00	113.50	114.00	110.28	877,558
2023-03-02	115.50	115.50	113.50	113.50	109.80	1,274,200
2023-03-01	112.50	115.00	112.00	114.50	110.76	1,240,476
2023-02-24	116.50	117.50	114.00	114.00	110.28	2,749,077
2023-02-23	115.00	117.00	114.50	116.50	112.70	1,641,478
2023-02-22	115.00	115.50	114.00	114.50	110.76	1,350,419
2023-02-21	116.00	117.00	115.00	116.50	112.70	1,173,500
2023-02-20	116.50	116.50	115.00	115.50	111.73	1,056,690
2023-02-17	115.00	116.00	114.50	115.50	111.73	912,204
2023-02-16	114.00	116.50	114.00	116.00	112.21	1,966,100
2023-02-15	115.00	115.50	113.00	114.00	110.28	3,368,190
2023-02-14	117.50	118.50	116.50	116.50	112.70	967,055
2023-02-13	116.50	117.00	115.50	116.50	112.70	980,333
2023-02-10	118.50	119.50	116.50	116.50	112.70	1,694,290
2023-02-09	121.00	121.00	118.50	118.50	114.63	1,797,300
2023-02-08	119.50	121.00	119.00	120.00	116.08	2,780,207

← NewerPage 15 of 21 · 1,216 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.