Kinik Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	117.00	119.00	116.00	118.00	114.15	1,512,129
2023-02-06	120.00	120.50	117.00	117.00	113.18	2,754,491
2023-02-03	123.00	123.00	120.00	120.50	116.57	2,862,999
2023-02-02	122.50	123.50	121.00	121.50	117.53	4,007,177
2023-02-01	122.00	122.50	119.50	121.00	117.05	4,903,798
2023-01-31	119.00	119.50	117.50	119.00	115.12	2,920,050
2023-01-30	120.00	122.00	117.00	119.00	115.12	8,133,885
2023-01-17	116.50	117.50	116.00	116.00	112.21	6,069,594
2023-01-16	115.00	116.00	114.00	115.00	111.25	2,886,500
2023-01-13	116.00	118.50	114.00	114.00	110.28	13,584,540
2023-01-12	115.50	116.50	112.50	113.50	109.80	5,036,223
2023-01-11	117.50	119.50	113.00	115.00	111.25	15,000,988
2023-01-10	109.00	118.00	109.00	115.50	111.73	16,723,478
2023-01-09	109.00	109.00	107.50	108.50	104.96	2,091,914
2023-01-06	105.50	107.50	104.50	107.00	103.51	1,365,820
2023-01-05	108.00	109.00	105.50	105.50	102.06	2,059,260
2023-01-04	108.00	109.00	107.00	107.00	103.51	1,743,500
2023-01-03	105.50	108.50	104.50	108.00	104.47	2,023,568
2022-12-30	108.00	108.50	105.00	105.50	102.06	2,337,952
2022-12-29	103.50	106.00	102.50	105.00	101.57	2,267,287
2022-12-28	108.50	108.50	104.50	104.50	101.09	2,796,823
2022-12-27	107.00	109.50	106.50	108.50	104.96	2,492,802
2022-12-26	108.50	109.50	105.50	106.50	103.02	4,815,310
2022-12-23	108.00	110.50	107.00	109.50	105.93	2,802,209
2022-12-22	113.00	113.50	111.00	111.00	107.38	1,602,782
2022-12-21	111.50	112.50	110.50	111.00	107.38	1,611,300
2022-12-20	114.00	115.50	109.50	110.50	106.89	3,378,034
2022-12-19	117.00	117.00	113.50	114.00	110.28	3,759,692
2022-12-16	118.50	119.50	117.00	118.00	114.15	2,733,570
2022-12-15	121.00	124.50	120.50	122.00	118.02	6,067,775
2022-12-14	119.00	120.00	118.00	119.00	115.12	3,151,314
2022-12-13	121.00	121.00	117.00	117.00	113.18	4,075,953
2022-12-12	121.00	122.00	118.00	119.50	115.60	5,108,236
2022-12-09	127.00	128.00	122.00	122.50	118.50	8,442,780
2022-12-08	124.00	126.00	121.00	126.00	121.89	7,460,816
2022-12-07	131.00	132.00	121.50	124.50	120.44	20,360,880
2022-12-06	129.50	134.50	127.00	129.50	125.27	39,421,936
2022-12-05	118.50	128.00	118.50	128.00	123.82	23,110,747
2022-12-02	114.00	119.50	113.50	116.50	112.70	15,240,729
2022-12-01	115.00	115.50	112.50	112.50	108.83	5,037,700
2022-11-30	111.00	114.00	110.50	112.00	108.34	5,128,798
2022-11-29	109.50	111.50	109.00	110.50	106.89	1,822,607
2022-11-28	107.50	111.50	106.50	110.50	106.89	2,805,475
2022-11-25	110.50	113.00	109.00	109.00	105.44	3,635,329
2022-11-24	109.00	111.50	108.00	111.00	107.38	3,259,115
2022-11-23	110.50	112.00	109.00	109.00	105.44	3,348,140
2022-11-22	110.00	110.50	108.00	109.50	105.93	2,933,114
2022-11-21	109.00	110.50	107.00	110.00	106.41	3,867,010
2022-11-18	112.00	114.00	108.50	109.50	105.93	6,491,707
2022-11-17	113.50	113.50	110.50	111.50	107.86	7,548,826
2022-11-16	120.00	121.50	113.00	114.50	110.76	21,048,685
2022-11-15	109.00	118.50	108.50	118.50	114.63	21,370,502
2022-11-14	110.50	110.50	106.00	108.50	104.96	6,836,788
2022-11-11	108.50	112.50	107.00	109.50	105.93	13,316,006
2022-11-10	106.00	106.00	103.00	103.50	100.12	4,404,963
2022-11-09	107.50	108.00	106.00	107.50	103.99	5,264,857
2022-11-08	109.00	112.50	106.00	106.50	103.02	8,832,199
2022-11-07	104.50	107.50	104.00	107.00	103.51	5,875,852
2022-11-04	104.50	105.50	102.00	103.00	99.638	4,646,240
2022-11-03	103.50	107.50	103.00	105.50	102.06	7,972,311

← NewerPage 16 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.