Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 104.00 | 104.50 | 102.50 | 104.00 | 100.61 | 2,086,054 |
| 2022-11-01 | 100.00 | 104.00 | 99.500 | 103.50 | 100.12 | 4,144,301 |
| 2022-10-31 | 100.50 | 103.00 | 99.900 | 102.00 | 98.670 | 3,873,704 |
| 2022-10-28 | 103.00 | 106.00 | 98.800 | 98.800 | 95.575 | 6,803,869 |
| 2022-10-27 | 99.700 | 106.50 | 99.600 | 104.50 | 101.09 | 6,842,444 |
| 2022-10-26 | 101.00 | 101.50 | 97.400 | 98.000 | 94.801 | 3,941,260 |
| 2022-10-25 | 103.50 | 104.00 | 99.800 | 100.50 | 97.219 | 3,409,784 |
| 2022-10-24 | 103.50 | 106.50 | 103.00 | 103.00 | 99.638 | 3,856,420 |
| 2022-10-21 | 101.50 | 102.50 | 100.00 | 100.00 | 96.736 | 2,477,220 |
| 2022-10-20 | 103.00 | 104.00 | 101.00 | 102.00 | 98.670 | 3,311,100 |
| 2022-10-19 | 104.00 | 108.00 | 104.00 | 104.50 | 101.09 | 3,079,212 |
| 2022-10-18 | 107.50 | 108.00 | 102.50 | 105.00 | 101.57 | 4,913,500 |
| 2022-10-17 | 104.00 | 106.00 | 100.50 | 105.50 | 102.06 | 5,252,007 |
| 2022-10-14 | 109.00 | 112.00 | 106.50 | 106.50 | 103.02 | 6,427,130 |
| 2022-10-13 | 110.00 | 111.00 | 104.50 | 105.00 | 101.57 | 5,312,658 |
| 2022-10-12 | 111.00 | 113.00 | 108.00 | 110.00 | 106.41 | 4,739,347 |
| 2022-10-11 | 113.50 | 114.50 | 110.00 | 111.00 | 107.38 | 5,808,259 |
| 2022-10-07 | 119.00 | 121.00 | 117.50 | 118.00 | 114.15 | 2,791,472 |
| 2022-10-06 | 121.50 | 123.00 | 118.00 | 120.00 | 116.08 | 3,734,090 |
| 2022-10-05 | 125.00 | 126.50 | 120.50 | 120.50 | 116.57 | 4,542,163 |
| 2022-10-04 | 125.00 | 125.50 | 122.50 | 122.50 | 118.50 | 3,238,244 |
| 2022-10-03 | 120.00 | 123.50 | 118.50 | 122.00 | 118.02 | 2,682,874 |
| 2022-09-30 | 116.00 | 122.50 | 115.00 | 121.00 | 117.05 | 6,302,186 |
| 2022-09-29 | 124.00 | 125.00 | 118.50 | 120.00 | 116.08 | 5,562,600 |
| 2022-09-28 | 129.50 | 130.00 | 121.00 | 121.50 | 117.53 | 4,533,730 |
| 2022-09-27 | 126.50 | 130.50 | 124.00 | 129.50 | 125.27 | 5,282,630 |
| 2022-09-26 | 127.50 | 131.00 | 125.00 | 125.50 | 121.40 | 5,193,846 |
| 2022-09-23 | 136.00 | 136.50 | 130.00 | 131.50 | 127.21 | 5,033,785 |
| 2022-09-22 | 133.00 | 137.50 | 132.50 | 137.00 | 132.53 | 3,417,075 |
| 2022-09-21 | 138.00 | 139.00 | 134.50 | 136.00 | 131.56 | 5,363,216 |
| 2022-09-20 | 140.00 | 140.00 | 137.00 | 139.50 | 134.95 | 2,981,403 |
| 2022-09-19 | 140.00 | 140.00 | 136.50 | 138.50 | 133.98 | 4,312,562 |
| 2022-09-16 | 141.50 | 144.00 | 136.00 | 139.00 | 134.46 | 7,504,225 |
| 2022-09-15 | 146.50 | 148.50 | 143.50 | 143.50 | 138.82 | 2,731,305 |
| 2022-09-14 | 142.50 | 147.50 | 142.00 | 147.50 | 142.69 | 2,537,480 |
| 2022-09-13 | 151.00 | 151.50 | 147.00 | 147.00 | 142.20 | 2,715,447 |
| 2022-09-12 | 148.50 | 153.00 | 147.50 | 148.50 | 143.65 | 4,661,526 |
| 2022-09-08 | 147.50 | 148.00 | 145.00 | 145.50 | 140.75 | 3,931,770 |
| 2022-09-07 | 143.00 | 148.00 | 140.00 | 146.00 | 141.23 | 5,871,817 |
| 2022-09-06 | 153.00 | 153.50 | 147.00 | 147.00 | 142.20 | 5,639,682 |
| 2022-09-05 | 157.50 | 158.50 | 151.00 | 151.00 | 146.07 | 6,328,214 |
| 2022-09-02 | 154.00 | 159.00 | 153.50 | 158.50 | 153.33 | 4,101,913 |
| 2022-09-01 | 158.00 | 159.00 | 153.50 | 154.00 | 148.97 | 4,510,153 |
| 2022-08-31 | 157.00 | 159.50 | 155.00 | 159.00 | 153.81 | 4,469,906 |
| 2022-08-30 | 160.50 | 160.50 | 158.00 | 158.00 | 152.84 | 6,130,815 |
| 2022-08-29 | 149.50 | 158.00 | 149.50 | 158.00 | 152.84 | 6,520,940 |
| 2022-08-26 | 158.00 | 161.50 | 156.00 | 156.50 | 151.39 | 7,913,758 |
| 2022-08-25 | 156.50 | 159.00 | 156.00 | 156.00 | 150.91 | 5,411,547 |
| 2022-08-24 | 156.50 | 157.50 | 153.50 | 155.50 | 150.42 | 7,027,623 |
| 2022-08-23 | 153.00 | 159.00 | 153.00 | 156.50 | 151.39 | 16,201,867 |
| 2022-08-22 | 170.50 | 172.00 | 156.00 | 157.00 | 151.88 | 24,095,000 |
| 2022-08-19 | 170.00 | 183.00 | 168.00 | 169.50 | 163.97 | 54,889,059 |
| 2022-08-18 | 154.00 | 169.50 | 153.00 | 166.50 | 161.07 | 25,136,136 |
| 2022-08-17 | 157.00 | 158.50 | 155.00 | 156.00 | 150.91 | 6,588,587 |
| 2022-08-16 | 155.00 | 161.50 | 155.00 | 157.50 | 152.36 | 16,074,391 |
| 2022-08-15 | 154.00 | 156.50 | 152.50 | 155.00 | 149.94 | 6,003,260 |
| 2022-08-12 | 158.00 | 158.50 | 153.50 | 153.50 | 148.49 | 8,719,762 |
| 2022-08-11 | 155.00 | 158.00 | 154.00 | 157.00 | 151.88 | 11,786,247 |
| 2022-08-10 | 149.50 | 151.50 | 149.00 | 151.00 | 146.07 | 2,410,348 |
| 2022-08-09 | 152.50 | 153.00 | 148.50 | 152.00 | 147.04 | 7,778,283 |
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.