Kinik Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	99.700	99.700	98.100	98.200	92.927	2,288,202
2022-02-11	101.50	102.50	100.50	101.50	96.050	1,412,000
2022-02-10	105.50	105.50	101.00	101.50	96.050	2,739,202
2022-02-09	103.00	106.50	102.50	104.00	98.416	5,693,462
2022-02-08	101.50	102.00	100.00	101.00	95.577	1,826,257
2022-02-07	100.00	103.50	98.000	101.00	95.577	4,406,629
2022-01-26	97.300	99.800	97.200	97.500	92.265	1,669,775
2022-01-25	100.50	101.00	97.200	97.500	92.265	2,553,378
2022-01-24	99.900	102.00	97.300	100.00	94.630	3,306,133
2022-01-21	102.00	104.00	100.00	100.50	95.104	4,518,478
2022-01-20	105.00	105.50	103.00	103.50	97.942	2,946,615
2022-01-19	103.50	107.00	102.00	104.00	98.416	3,863,329
2022-01-18	107.00	107.50	105.00	105.00	99.362	2,724,570
2022-01-17	107.00	107.50	103.50	107.00	101.25	6,702,222
2022-01-14	107.00	111.50	104.50	106.00	100.31	13,675,700
2022-01-13	111.50	112.50	106.50	107.00	101.25	7,737,293
2022-01-12	110.00	115.00	108.50	113.00	106.93	20,417,646
2022-01-11	107.50	109.50	105.50	109.50	103.62	6,709,146
2022-01-10	105.50	113.00	105.50	109.50	103.62	9,796,017
2022-01-07	111.00	112.50	106.50	108.50	102.67	10,310,478
2022-01-06	110.00	116.00	108.00	113.00	106.93	24,955,780
2022-01-05	115.50	117.00	110.00	111.00	105.04	17,327,941
2022-01-04	116.00	119.00	111.50	117.50	111.19	15,479,354
2022-01-03	124.00	125.50	114.50	115.00	108.82	22,977,838
2021-12-30	119.00	126.50	118.00	121.00	114.50	74,910,817
2021-12-29	108.00	117.50	107.00	117.50	111.19	45,911,361
2021-12-28	98.400	107.00	98.000	107.00	101.25	21,230,549
2021-12-27	96.000	101.00	95.900	97.600	92.359	14,765,155
2021-12-24	95.400	96.400	93.800	94.700	89.615	5,835,974
2021-12-23	90.900	96.300	90.900	95.200	90.088	8,699,993
2021-12-22	91.700	92.400	90.400	90.600	85.735	1,277,440
2021-12-21	90.000	92.000	89.000	91.600	86.681	1,865,885
2021-12-20	89.200	91.200	89.100	89.100	84.316	1,884,272
2021-12-17	91.000	91.500	88.800	89.000	84.221	3,455,840
2021-12-16	92.500	93.600	90.700	91.300	86.398	4,735,924
2021-12-15	97.700	97.800	91.500	91.700	86.776	10,636,940
2021-12-14	100.50	101.50	93.900	98.500	93.211	19,820,590
2021-12-13	91.200	99.100	90.500	99.100	93.779	11,615,615
2021-12-10	90.200	90.700	89.400	90.100	85.262	1,233,336
2021-12-09	89.500	91.000	88.900	90.200	85.357	2,038,328
2021-12-08	89.300	91.300	88.700	89.500	84.694	3,856,707
2021-12-07	90.200	90.200	87.800	87.800	83.085	2,268,468
2021-12-06	90.800	92.800	89.500	89.500	84.694	5,043,860
2021-12-03	89.100	92.100	88.700	89.600	84.789	5,920,100
2021-12-02	88.900	90.400	88.000	88.700	83.937	2,913,572
2021-12-01	87.500	89.100	86.800	88.500	83.748	1,630,240
2021-11-30	87.500	90.100	87.500	88.100	83.369	2,612,350
2021-11-29	85.500	87.800	84.000	86.300	81.666	3,085,254
2021-11-26	91.000	91.500	87.200	87.500	82.802	4,537,311
2021-11-25	91.700	91.700	88.500	89.000	84.221	4,967,556
2021-11-24	87.100	92.300	86.500	91.700	86.776	5,970,142
2021-11-23	87.500	88.500	85.800	86.900	82.234	2,457,603
2021-11-22	90.200	90.900	87.600	87.700	82.991	3,643,256
2021-11-19	90.200	92.500	89.500	91.000	86.114	5,661,241
2021-11-18	91.500	94.300	88.200	88.800	84.032	9,534,356
2021-11-17	89.900	90.900	88.100	90.500	85.641	8,637,079
2021-11-16	86.900	89.700	85.500	89.600	84.789	6,771,970
2021-11-15	83.700	88.700	83.700	88.000	83.275	6,835,213
2021-11-12	84.800	86.000	82.800	83.200	78.732	2,823,936
2021-11-11	83.500	84.600	82.200	83.300	78.827	1,861,185

← NewerPage 20 of 21 · 1,216 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.