Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 129.00 | 131.50 | 128.50 | 130.50 | 123.49 | 5,368,800 |
| 2022-05-12 | 129.50 | 132.50 | 126.00 | 126.00 | 119.23 | 6,074,387 |
| 2022-05-11 | 129.50 | 132.00 | 127.50 | 130.50 | 123.49 | 7,945,350 |
| 2022-05-10 | 119.50 | 129.00 | 118.50 | 128.50 | 121.60 | 6,389,954 |
| 2022-05-09 | 124.50 | 126.00 | 122.50 | 122.50 | 115.92 | 3,683,280 |
| 2022-05-06 | 124.50 | 127.00 | 123.00 | 127.00 | 120.18 | 5,484,900 |
| 2022-05-05 | 133.50 | 139.00 | 129.00 | 129.00 | 122.07 | 16,417,996 |
| 2022-05-04 | 132.00 | 132.50 | 129.50 | 129.50 | 122.55 | 4,301,396 |
| 2022-05-03 | 129.50 | 132.50 | 128.00 | 130.50 | 123.49 | 9,449,857 |
| 2022-04-29 | 127.00 | 133.00 | 126.50 | 129.50 | 122.55 | 17,076,267 |
| 2022-04-28 | 123.00 | 126.50 | 121.50 | 122.00 | 115.45 | 5,325,213 |
| 2022-04-27 | 117.50 | 123.00 | 117.00 | 123.00 | 116.40 | 4,863,710 |
| 2022-04-26 | 123.00 | 123.50 | 119.00 | 123.00 | 116.40 | 3,544,092 |
| 2022-04-25 | 122.50 | 123.50 | 119.00 | 121.00 | 114.50 | 4,443,294 |
| 2022-04-22 | 125.50 | 126.50 | 123.00 | 126.50 | 119.71 | 3,066,870 |
| 2022-04-21 | 126.00 | 129.00 | 126.00 | 127.00 | 120.18 | 2,357,379 |
| 2022-04-20 | 129.50 | 130.00 | 125.50 | 126.00 | 119.23 | 2,866,641 |
| 2022-04-19 | 131.50 | 132.50 | 127.00 | 127.00 | 120.18 | 4,352,520 |
| 2022-04-18 | 129.00 | 133.00 | 126.50 | 128.00 | 121.13 | 4,962,214 |
| 2022-04-15 | 135.00 | 135.50 | 129.00 | 129.00 | 122.07 | 11,320,413 |
| 2022-04-14 | 133.50 | 138.00 | 131.50 | 136.50 | 129.17 | 25,608,711 |
| 2022-04-13 | 126.00 | 132.50 | 125.00 | 131.50 | 124.44 | 10,795,679 |
| 2022-04-12 | 126.00 | 128.00 | 121.50 | 124.00 | 117.34 | 7,673,451 |
| 2022-04-11 | 133.00 | 133.50 | 126.00 | 126.00 | 119.23 | 7,578,121 |
| 2022-04-08 | 132.00 | 133.50 | 130.00 | 130.50 | 123.49 | 5,711,302 |
| 2022-04-07 | 132.50 | 136.00 | 127.00 | 128.50 | 121.60 | 12,473,946 |
| 2022-04-06 | 130.50 | 136.50 | 130.00 | 133.00 | 125.86 | 18,405,922 |
| 2022-04-01 | 126.00 | 133.50 | 125.00 | 131.00 | 123.97 | 11,337,398 |
| 2022-03-31 | 128.50 | 132.00 | 126.50 | 127.00 | 120.18 | 7,866,042 |
| 2022-03-30 | 130.00 | 134.50 | 128.50 | 128.50 | 121.60 | 16,281,397 |
| 2022-03-29 | 124.50 | 127.00 | 122.50 | 126.50 | 119.71 | 8,514,659 |
| 2022-03-28 | 123.00 | 125.50 | 120.50 | 125.00 | 118.29 | 9,266,359 |
| 2022-03-25 | 134.00 | 135.00 | 124.50 | 126.50 | 119.71 | 20,990,993 |
| 2022-03-24 | 131.50 | 138.00 | 130.00 | 136.50 | 129.17 | 21,889,022 |
| 2022-03-23 | 124.50 | 136.50 | 124.50 | 133.00 | 125.86 | 40,745,196 |
| 2022-03-22 | 121.50 | 126.00 | 121.00 | 124.50 | 117.81 | 6,429,320 |
| 2022-03-21 | 128.00 | 128.50 | 122.00 | 122.50 | 115.92 | 9,769,096 |
| 2022-03-18 | 127.00 | 128.50 | 124.00 | 126.50 | 119.71 | 19,049,964 |
| 2022-03-17 | 122.50 | 129.00 | 122.00 | 129.00 | 122.07 | 34,354,976 |
| 2022-03-16 | 121.50 | 122.50 | 114.00 | 117.50 | 111.19 | 14,248,355 |
| 2022-03-15 | 119.00 | 121.50 | 116.50 | 118.00 | 111.66 | 10,994,506 |
| 2022-03-14 | 121.00 | 123.50 | 117.00 | 119.00 | 112.61 | 15,196,149 |
| 2022-03-11 | 118.50 | 120.50 | 116.00 | 120.50 | 114.03 | 14,847,859 |
| 2022-03-10 | 114.00 | 119.50 | 113.00 | 119.50 | 113.08 | 10,018,849 |
| 2022-03-09 | 111.50 | 111.50 | 107.00 | 109.00 | 103.15 | 4,166,205 |
| 2022-03-08 | 109.00 | 113.50 | 107.50 | 108.00 | 102.20 | 6,106,237 |
| 2022-03-07 | 113.00 | 113.50 | 109.00 | 110.00 | 104.09 | 5,744,439 |
| 2022-03-04 | 117.50 | 118.00 | 114.00 | 114.50 | 108.35 | 5,103,737 |
| 2022-03-03 | 121.50 | 123.00 | 117.00 | 117.50 | 111.19 | 18,195,504 |
| 2022-03-02 | 117.00 | 122.00 | 115.00 | 119.00 | 112.61 | 37,739,441 |
| 2022-03-01 | 111.00 | 116.50 | 110.50 | 116.50 | 110.24 | 10,867,393 |
| 2022-02-25 | 110.50 | 112.50 | 105.00 | 106.00 | 100.31 | 7,502,063 |
| 2022-02-24 | 109.00 | 112.50 | 107.00 | 107.50 | 101.73 | 5,023,755 |
| 2022-02-23 | 108.50 | 110.00 | 107.50 | 110.00 | 104.09 | 2,649,810 |
| 2022-02-22 | 111.00 | 111.00 | 106.00 | 108.50 | 102.67 | 4,720,130 |
| 2022-02-21 | 114.50 | 115.00 | 111.50 | 112.00 | 105.99 | 5,114,585 |
| 2022-02-18 | 116.00 | 117.00 | 113.00 | 116.50 | 110.24 | 16,687,919 |
| 2022-02-17 | 112.50 | 118.50 | 111.50 | 114.50 | 108.35 | 35,851,928 |
| 2022-02-16 | 104.50 | 110.50 | 103.00 | 110.50 | 104.57 | 8,146,110 |
| 2022-02-15 | 99.500 | 103.50 | 99.200 | 100.50 | 95.104 | 2,196,150 |
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.