Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 535.00 | 557.00 | 525.00 | 535.00 | 535.00 | 4,066,286 |
| 2026-04-23 | 555.00 | 558.00 | 506.00 | 521.00 | 521.00 | 3,026,217 |
| 2026-04-22 | 534.00 | 550.00 | 533.00 | 536.00 | 536.00 | 1,814,291 |
| 2026-04-21 | 550.00 | 562.00 | 522.00 | 530.00 | 530.00 | 3,497,801 |
| 2026-04-20 | 540.00 | 555.00 | 536.00 | 542.00 | 542.00 | 3,293,043 |
| 2026-04-17 | 535.00 | 544.00 | 527.00 | 533.00 | 533.00 | 2,754,807 |
| 2026-04-16 | 530.00 | 544.00 | 522.00 | 544.00 | 544.00 | 2,699,949 |
| 2026-04-15 | 513.00 | 530.00 | 513.00 | 521.00 | 521.00 | 3,091,459 |
| 2026-04-14 | 529.00 | 530.00 | 501.00 | 503.00 | 503.00 | 2,675,651 |
| 2026-04-13 | 519.00 | 524.00 | 506.00 | 519.00 | 519.00 | 1,773,900 |
| 2026-04-10 | 515.00 | 522.00 | 508.00 | 516.00 | 516.00 | 2,331,276 |
| 2026-04-09 | 506.00 | 520.00 | 501.00 | 508.00 | 508.00 | 2,622,287 |
| 2026-04-08 | 498.00 | 506.00 | 492.50 | 501.00 | 501.00 | 3,635,639 |
| 2026-04-07 | 454.00 | 478.00 | 450.50 | 474.00 | 474.00 | 3,523,987 |
| 2026-04-02 | 460.00 | 474.50 | 442.50 | 443.00 | 443.00 | 1,931,685 |
| 2026-04-01 | 442.00 | 456.00 | 439.00 | 452.00 | 452.00 | 1,947,381 |
| 2026-03-31 | 442.50 | 449.50 | 425.50 | 425.50 | 425.50 | 1,676,201 |
| 2026-03-30 | 447.00 | 450.00 | 439.00 | 449.00 | 449.00 | 1,263,850 |
| 2026-03-27 | 457.00 | 459.50 | 445.50 | 459.50 | 459.50 | 1,074,543 |
| 2026-03-26 | 464.00 | 467.50 | 456.00 | 461.00 | 461.00 | 1,314,673 |
| 2026-03-25 | 454.00 | 466.50 | 452.00 | 459.50 | 459.50 | 1,854,514 |
| 2026-03-24 | 452.00 | 456.50 | 437.50 | 446.00 | 446.00 | 2,309,350 |
| 2026-03-23 | 464.50 | 464.50 | 438.50 | 442.00 | 442.00 | 3,859,869 |
| 2026-03-20 | 473.00 | 476.50 | 461.00 | 474.00 | 474.00 | 1,892,904 |
| 2026-03-19 | 475.00 | 478.50 | 463.50 | 467.00 | 467.00 | 3,084,162 |
| 2026-03-18 | 456.50 | 489.50 | 456.50 | 485.50 | 485.50 | 4,710,589 |
| 2026-03-17 | 459.00 | 461.00 | 447.00 | 451.50 | 451.50 | 2,718,298 |
| 2026-03-16 | 463.00 | 463.00 | 450.50 | 453.50 | 453.50 | 1,443,355 |
| 2026-03-13 | 446.00 | 464.50 | 443.00 | 460.00 | 460.00 | 1,698,053 |
| 2026-03-12 | 472.00 | 474.00 | 447.00 | 456.00 | 456.00 | 4,684,785 |
| 2026-03-11 | 475.50 | 489.50 | 463.50 | 482.50 | 482.50 | 3,234,491 |
| 2026-03-10 | 468.00 | 475.00 | 462.00 | 470.00 | 470.00 | 1,623,333 |
| 2026-03-09 | 451.00 | 456.50 | 443.00 | 451.00 | 451.00 | 1,489,672 |
| 2026-03-06 | 483.00 | 490.00 | 474.00 | 486.50 | 486.50 | 1,479,513 |
| 2026-03-05 | 479.00 | 489.50 | 470.00 | 479.00 | 479.00 | 2,413,561 |
| 2026-03-04 | 492.50 | 495.50 | 461.00 | 464.00 | 464.00 | 4,645,568 |
| 2026-03-03 | 505.00 | 535.00 | 496.50 | 497.50 | 497.50 | 2,953,145 |
| 2026-03-02 | 495.00 | 522.00 | 495.00 | 506.00 | 506.00 | 2,408,805 |
| 2026-02-26 | 494.50 | 543.00 | 490.00 | 524.00 | 524.00 | 4,615,660 |
| 2026-02-25 | 498.00 | 501.00 | 482.00 | 494.50 | 494.50 | 3,019,937 |
| 2026-02-24 | 465.00 | 504.00 | 451.50 | 498.00 | 498.00 | 6,985,811 |
| 2026-02-23 | 440.00 | 467.50 | 439.00 | 467.50 | 467.50 | 5,594,116 |
| 2026-02-11 | 415.50 | 427.50 | 412.00 | 425.00 | 425.00 | 2,467,548 |
| 2026-02-10 | 416.00 | 421.50 | 411.00 | 415.50 | 415.50 | 1,178,483 |
| 2026-02-09 | 407.50 | 417.50 | 406.50 | 411.50 | 411.50 | 1,662,626 |
| 2026-02-06 | 402.00 | 402.50 | 386.00 | 396.00 | 396.00 | 1,757,638 |
| 2026-02-05 | 401.00 | 413.50 | 401.00 | 405.00 | 405.00 | 1,451,764 |
| 2026-02-04 | 414.00 | 416.00 | 403.00 | 406.50 | 406.50 | 1,811,940 |
| 2026-02-03 | 421.50 | 427.50 | 409.00 | 414.00 | 414.00 | 1,992,794 |
| 2026-02-02 | 400.00 | 417.50 | 399.50 | 415.00 | 415.00 | 2,110,031 |
| 2026-01-30 | 428.00 | 428.00 | 401.00 | 406.50 | 406.50 | 3,012,383 |
| 2026-01-29 | 430.00 | 438.00 | 423.00 | 429.00 | 429.00 | 1,978,667 |
| 2026-01-28 | 433.00 | 440.00 | 422.00 | 427.50 | 427.50 | 2,070,298 |
| 2026-01-27 | 422.50 | 434.00 | 420.00 | 431.50 | 431.50 | 3,022,368 |
| 2026-01-26 | 430.00 | 434.00 | 418.50 | 419.50 | 419.50 | 2,345,901 |
| 2026-01-23 | 435.00 | 435.00 | 422.00 | 430.00 | 430.00 | 2,110,294 |
| 2026-01-22 | 427.50 | 434.50 | 423.50 | 431.50 | 431.50 | 3,230,876 |
| 2026-01-21 | 423.00 | 429.00 | 418.00 | 423.00 | 423.00 | 2,782,912 |
| 2026-01-20 | 422.50 | 429.50 | 418.50 | 425.00 | 425.00 | 2,053,955 |
| 2026-01-19 | 426.00 | 431.00 | 413.50 | 422.50 | 422.50 | 3,325,074 |
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.