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
2021-10-19	70.000	71.000	69.600	71.000	67.188	813,476
2021-10-18	70.500	70.800	69.800	70.100	66.336	1,245,558
2021-10-15	68.000	69.600	68.000	69.500	65.768	1,725,332
2021-10-14	66.800	67.200	65.400	67.200	63.592	790,273

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.