Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 85.000 | 85.200 | 82.100 | 83.500 | 79.016 | 3,100,353 |
| 2021-11-09 | 84.600 | 85.800 | 83.200 | 85.000 | 80.436 | 2,930,403 |
| 2021-11-08 | 86.200 | 87.000 | 83.600 | 84.100 | 79.584 | 5,461,595 |
| 2021-11-05 | 83.900 | 87.800 | 81.000 | 86.200 | 81.571 | 10,188,528 |
| 2021-11-04 | 80.400 | 84.500 | 80.000 | 82.500 | 78.070 | 5,576,984 |
| 2021-11-03 | 78.600 | 80.400 | 77.800 | 79.600 | 75.326 | 3,295,798 |
| 2021-11-02 | 82.000 | 85.200 | 77.700 | 79.000 | 74.758 | 11,159,216 |
| 2021-11-01 | 76.700 | 80.500 | 76.000 | 79.200 | 74.947 | 6,970,137 |
| 2021-10-29 | 75.500 | 75.800 | 74.100 | 75.600 | 71.541 | 2,253,616 |
| 2021-10-28 | 73.000 | 75.200 | 72.400 | 75.100 | 71.067 | 3,644,635 |
| 2021-10-27 | 74.400 | 75.100 | 72.800 | 73.000 | 69.080 | 2,573,337 |
| 2021-10-26 | 72.300 | 74.400 | 72.300 | 74.000 | 70.027 | 3,394,633 |
| 2021-10-25 | 73.500 | 73.800 | 72.200 | 72.200 | 68.323 | 1,670,265 |
| 2021-10-22 | 72.500 | 73.400 | 72.000 | 72.600 | 68.702 | 1,867,350 |
| 2021-10-21 | 72.400 | 73.900 | 71.200 | 71.900 | 68.039 | 3,019,082 |
| 2021-10-20 | 71.400 | 71.600 | 70.700 | 71.100 | 67.282 | 940,305 |
← NewerPage 21 of 21 · 1,216 trading days
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.