Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 662.00 | 686.00 | 647.00 | 676.00 | 676.00 | 1,771,867 |
| 2026-07-20 | 656.00 | 672.00 | 607.00 | 647.00 | 647.00 | 2,398,065 |
| 2026-07-17 | 688.00 | 702.00 | 656.00 | 656.00 | 656.00 | 1,754,024 |
| 2026-07-16 | 740.00 | 765.00 | 715.00 | 728.00 | 728.00 | 3,088,560 |
| 2026-07-15 | 728.00 | 742.00 | 715.00 | 742.00 | 737.06 | 2,253,806 |
| 2026-07-14 | 694.00 | 700.00 | 648.00 | 675.00 | 670.50 | 1,036,933 |
| 2026-07-13 | 727.00 | 727.00 | 695.00 | 700.00 | 695.34 | 698,220 |
| 2026-07-10 | 709.00 | 709.00 | 709.00 | 709.00 | 704.28 | 0 |
| 2026-07-09 | 706.00 | 736.00 | 700.00 | 709.00 | 709.00 | 794,621 |
| 2026-07-08 | 696.00 | 707.00 | 680.00 | 698.00 | 698.00 | 1,144,634 |
| 2026-07-07 | 745.00 | 752.00 | 699.00 | 700.00 | 700.00 | 904,150 |
| 2026-07-06 | 769.00 | 769.00 | 740.00 | 745.00 | 745.00 | 585,126 |
| 2026-07-03 | 762.00 | 764.00 | 753.00 | 756.00 | 756.00 | 675,739 |
| 2026-07-02 | 759.00 | 770.00 | 750.00 | 769.00 | 769.00 | 699,558 |
| 2026-07-01 | 780.00 | 790.00 | 762.00 | 763.00 | 763.00 | 1,396,921 |
| 2026-06-30 | 758.00 | 777.00 | 748.00 | 762.00 | 762.00 | 2,241,133 |
| 2026-06-29 | 708.00 | 754.00 | 705.00 | 738.00 | 738.00 | 1,525,738 |
| 2026-06-26 | 731.00 | 743.00 | 701.00 | 703.00 | 703.00 | 1,202,637 |
| 2026-06-25 | 758.00 | 760.00 | 730.00 | 730.00 | 730.00 | 1,436,140 |
| 2026-06-24 | 719.00 | 770.00 | 719.00 | 749.00 | 749.00 | 3,032,935 |
| 2026-06-23 | 716.00 | 722.00 | 698.00 | 705.00 | 705.00 | 1,004,125 |
| 2026-06-22 | 718.00 | 744.00 | 713.00 | 713.00 | 713.00 | 1,762,820 |
| 2026-06-18 | 692.00 | 704.00 | 689.00 | 700.00 | 700.00 | 866,312 |
| 2026-06-17 | 679.00 | 690.00 | 674.00 | 687.00 | 687.00 | 796,661 |
| 2026-06-16 | 711.00 | 718.00 | 676.00 | 679.00 | 679.00 | 1,559,246 |
| 2026-06-15 | 672.00 | 711.00 | 670.00 | 703.00 | 703.00 | 1,941,221 |
| 2026-06-12 | 650.00 | 662.00 | 636.00 | 652.00 | 652.00 | 1,240,367 |
| 2026-06-11 | 609.00 | 631.00 | 588.00 | 628.00 | 628.00 | 2,019,372 |
| 2026-06-10 | 655.00 | 665.00 | 602.00 | 609.00 | 609.00 | 1,464,717 |
| 2026-06-09 | 655.00 | 674.00 | 655.00 | 665.00 | 665.00 | 1,331,497 |
| 2026-06-08 | 629.00 | 655.00 | 629.00 | 649.00 | 649.00 | 1,419,406 |
| 2026-06-05 | 715.00 | 715.00 | 694.00 | 698.00 | 698.00 | 1,086,447 |
| 2026-06-04 | 717.00 | 730.00 | 710.00 | 716.00 | 716.00 | 1,443,675 |
| 2026-06-03 | 707.00 | 733.00 | 707.00 | 727.00 | 727.00 | 1,563,163 |
| 2026-06-02 | 711.00 | 715.00 | 688.00 | 697.00 | 697.00 | 2,754,081 |
| 2026-06-01 | 721.00 | 727.00 | 709.00 | 717.00 | 717.00 | 1,036,771 |
| 2026-05-29 | 726.00 | 731.00 | 707.00 | 718.00 | 718.00 | 1,436,572 |
| 2026-05-28 | 736.00 | 741.00 | 708.00 | 717.00 | 717.00 | 1,618,068 |
| 2026-05-27 | 750.00 | 750.00 | 723.00 | 727.00 | 727.00 | 1,963,554 |
| 2026-05-26 | 720.00 | 745.00 | 718.00 | 742.00 | 742.00 | 2,186,878 |
| 2026-05-25 | 715.00 | 736.00 | 703.00 | 720.00 | 720.00 | 1,931,037 |
| 2026-05-22 | 678.00 | 690.00 | 660.00 | 688.00 | 688.00 | 3,739,588 |
| 2026-05-21 | 640.00 | 669.00 | 634.00 | 669.00 | 669.00 | 2,272,152 |
| 2026-05-20 | 640.00 | 642.00 | 602.00 | 609.00 | 609.00 | 2,959,888 |
| 2026-05-19 | 641.00 | 655.00 | 636.00 | 644.00 | 644.00 | 1,351,377 |
| 2026-05-18 | 635.00 | 651.00 | 617.00 | 649.00 | 649.00 | 1,298,962 |
| 2026-05-15 | 675.00 | 680.00 | 634.00 | 642.00 | 642.00 | 2,381,620 |
| 2026-05-14 | 640.00 | 657.00 | 627.00 | 650.00 | 650.00 | 3,460,996 |
| 2026-05-13 | 639.00 | 642.00 | 615.00 | 633.00 | 633.00 | 3,949,036 |
| 2026-05-12 | 646.00 | 683.00 | 645.00 | 668.00 | 668.00 | 5,605,865 |
| 2026-05-11 | 584.00 | 629.00 | 581.00 | 629.00 | 629.00 | 4,413,567 |
| 2026-05-08 | 588.00 | 617.00 | 568.00 | 572.00 | 572.00 | 3,161,323 |
| 2026-05-07 | 582.00 | 595.00 | 563.00 | 577.00 | 577.00 | 2,818,522 |
| 2026-05-06 | 583.00 | 601.00 | 562.00 | 576.00 | 576.00 | 3,641,954 |
| 2026-05-05 | 557.00 | 573.00 | 546.00 | 572.00 | 572.00 | 1,992,277 |
| 2026-05-04 | 555.00 | 564.00 | 546.00 | 557.00 | 557.00 | 3,237,480 |
| 2026-04-30 | 526.00 | 555.00 | 520.00 | 540.00 | 540.00 | 3,416,736 |
| 2026-04-29 | 530.00 | 530.00 | 512.00 | 521.00 | 521.00 | 1,895,378 |
| 2026-04-28 | 525.00 | 532.00 | 519.00 | 530.00 | 530.00 | 1,559,318 |
| 2026-04-27 | 549.00 | 553.00 | 518.00 | 525.00 | 525.00 | 2,401,073 |
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.