Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 152.50 | 156.00 | 152.50 | 153.50 | 148.49 | 6,501,733 |
| 2022-08-05 | 158.00 | 161.00 | 153.50 | 153.50 | 148.49 | 13,381,517 |
| 2022-08-04 | 150.50 | 153.00 | 148.50 | 153.00 | 148.01 | 6,918,735 |
| 2022-08-03 | 151.50 | 152.50 | 149.00 | 151.50 | 146.55 | 6,961,322 |
| 2022-08-02 | 150.00 | 154.00 | 148.50 | 153.00 | 148.01 | 8,170,724 |
| 2022-08-01 | 156.50 | 157.00 | 151.50 | 152.50 | 147.52 | 9,292,559 |
| 2022-07-29 | 157.50 | 160.50 | 156.50 | 157.00 | 151.88 | 13,079,428 |
| 2022-07-28 | 160.50 | 165.00 | 149.00 | 155.50 | 150.42 | 36,736,863 |
| 2022-07-27 | 162.50 | 165.00 | 156.00 | 157.50 | 152.36 | 22,768,965 |
| 2022-07-26 | 158.50 | 161.50 | 156.00 | 160.00 | 154.78 | 9,105,530 |
| 2022-07-25 | 158.00 | 160.50 | 156.00 | 160.50 | 155.26 | 9,926,208 |
| 2022-07-22 | 157.00 | 160.00 | 155.00 | 157.00 | 151.88 | 9,839,259 |
| 2022-07-21 | 157.50 | 159.50 | 155.50 | 158.50 | 153.33 | 14,970,237 |
| 2022-07-20 | 156.00 | 160.50 | 154.00 | 155.50 | 150.42 | 29,333,480 |
| 2022-07-19 | 147.50 | 150.50 | 147.00 | 149.50 | 144.62 | 11,591,684 |
| 2022-07-18 | 147.00 | 152.50 | 146.00 | 148.50 | 143.65 | 36,033,981 |
| 2022-07-15 | 136.00 | 145.50 | 135.00 | 145.50 | 140.75 | 23,686,557 |
| 2022-07-14 | 126.00 | 135.00 | 125.00 | 132.50 | 128.17 | 12,562,421 |
| 2022-07-13 | 134.00 | 137.50 | 128.50 | 128.50 | 121.60 | 9,355,545 |
| 2022-07-12 | 131.00 | 134.50 | 127.50 | 127.50 | 120.65 | 6,235,890 |
| 2022-07-11 | 138.50 | 143.50 | 133.00 | 133.00 | 125.86 | 13,326,127 |
| 2022-07-08 | 137.50 | 140.00 | 131.50 | 134.50 | 127.28 | 16,533,064 |
| 2022-07-07 | 133.00 | 137.50 | 128.50 | 135.00 | 127.75 | 24,962,010 |
| 2022-07-06 | 144.00 | 144.00 | 130.00 | 132.50 | 125.39 | 25,505,352 |
| 2022-07-05 | 146.00 | 148.00 | 141.00 | 142.50 | 134.85 | 19,372,595 |
| 2022-07-04 | 138.00 | 144.50 | 133.00 | 141.50 | 133.90 | 19,813,389 |
| 2022-07-01 | 144.50 | 148.00 | 137.00 | 137.00 | 129.64 | 20,825,476 |
| 2022-06-30 | 150.50 | 151.50 | 143.50 | 146.00 | 138.16 | 14,799,791 |
| 2022-06-29 | 155.50 | 158.00 | 149.50 | 153.50 | 145.26 | 22,990,750 |
| 2022-06-28 | 158.50 | 163.50 | 154.00 | 157.00 | 148.57 | 22,148,508 |
| 2022-06-27 | 154.00 | 163.00 | 152.00 | 160.00 | 151.41 | 30,068,056 |
| 2022-06-24 | 160.00 | 161.50 | 146.00 | 152.00 | 143.84 | 33,998,955 |
| 2022-06-23 | 158.50 | 161.00 | 154.00 | 158.50 | 149.99 | 30,440,639 |
| 2022-06-22 | 171.50 | 173.50 | 156.50 | 156.50 | 148.10 | 34,902,780 |
| 2022-06-21 | 162.00 | 173.50 | 160.50 | 173.50 | 164.18 | 39,209,674 |
| 2022-06-20 | 163.00 | 164.00 | 157.00 | 158.00 | 149.52 | 24,669,099 |
| 2022-06-17 | 152.50 | 162.50 | 151.50 | 161.50 | 152.83 | 27,514,521 |
| 2022-06-16 | 164.00 | 169.00 | 155.00 | 155.00 | 146.68 | 27,467,640 |
| 2022-06-15 | 165.00 | 166.00 | 159.00 | 159.00 | 150.46 | 21,341,570 |
| 2022-06-14 | 165.50 | 170.50 | 158.50 | 167.50 | 158.51 | 28,433,758 |
| 2022-06-13 | 164.50 | 171.00 | 162.50 | 165.50 | 156.61 | 28,930,552 |
| 2022-06-10 | 163.00 | 169.50 | 161.50 | 168.50 | 159.45 | 44,434,632 |
| 2022-06-09 | 154.00 | 164.50 | 151.50 | 164.50 | 155.67 | 35,251,865 |
| 2022-06-08 | 149.00 | 159.00 | 148.00 | 156.50 | 148.10 | 37,526,176 |
| 2022-06-07 | 147.00 | 149.00 | 144.50 | 147.00 | 139.11 | 13,310,330 |
| 2022-06-06 | 154.00 | 154.00 | 145.50 | 147.00 | 139.11 | 18,333,185 |
| 2022-06-02 | 161.50 | 164.00 | 150.00 | 152.00 | 143.84 | 25,320,924 |
| 2022-06-01 | 158.00 | 172.00 | 158.00 | 165.00 | 156.14 | 42,949,315 |
| 2022-05-31 | 155.00 | 160.00 | 154.00 | 156.50 | 148.10 | 15,014,682 |
| 2022-05-30 | 154.50 | 161.00 | 152.50 | 156.50 | 148.10 | 43,684,904 |
| 2022-05-27 | 142.50 | 152.50 | 141.50 | 152.50 | 144.31 | 40,534,100 |
| 2022-05-26 | 139.00 | 146.50 | 135.50 | 139.00 | 131.54 | 45,119,110 |
| 2022-05-25 | 128.50 | 138.00 | 127.50 | 136.50 | 129.17 | 14,823,706 |
| 2022-05-24 | 131.00 | 131.50 | 127.00 | 127.50 | 120.65 | 2,168,150 |
| 2022-05-23 | 130.00 | 131.00 | 127.50 | 130.00 | 123.02 | 3,295,409 |
| 2022-05-20 | 129.50 | 130.00 | 126.50 | 128.00 | 121.13 | 3,197,220 |
| 2022-05-19 | 125.50 | 130.50 | 125.00 | 130.00 | 123.02 | 3,545,143 |
| 2022-05-18 | 132.00 | 132.50 | 129.00 | 129.00 | 122.07 | 3,369,538 |
| 2022-05-17 | 130.00 | 131.50 | 127.00 | 131.50 | 124.44 | 2,778,997 |
| 2022-05-16 | 133.00 | 134.00 | 129.00 | 129.50 | 122.55 | 5,520,405 |
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.