Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 450.00 | 472.50 | 421.00 | 423.50 | 423.50 | 10,505,456 |
| 2026-01-15 | 421.00 | 430.00 | 414.00 | 430.00 | 430.00 | 2,954,190 |
| 2026-01-14 | 424.00 | 433.00 | 419.00 | 423.50 | 423.50 | 3,603,883 |
| 2026-01-13 | 422.00 | 430.50 | 416.50 | 421.50 | 421.50 | 2,814,562 |
| 2026-01-12 | 419.50 | 422.00 | 411.00 | 416.50 | 416.50 | 1,761,365 |
| 2026-01-09 | 411.00 | 414.50 | 405.00 | 409.50 | 409.50 | 1,745,681 |
| 2026-01-08 | 418.50 | 420.00 | 409.00 | 412.50 | 412.50 | 2,236,699 |
| 2026-01-07 | 434.50 | 442.50 | 418.50 | 422.00 | 422.00 | 4,466,265 |
| 2026-01-06 | 428.00 | 439.00 | 417.00 | 433.00 | 433.00 | 4,314,920 |
| 2026-01-05 | 412.50 | 432.00 | 408.00 | 422.50 | 422.50 | 6,093,250 |
| 2026-01-02 | 402.00 | 414.00 | 398.50 | 407.00 | 407.00 | 4,530,331 |
| 2025-12-31 | 408.00 | 414.00 | 392.00 | 396.50 | 396.50 | 5,466,149 |
| 2025-12-30 | 376.00 | 400.00 | 375.50 | 399.00 | 399.00 | 7,131,303 |
| 2025-12-29 | 379.00 | 381.50 | 372.00 | 377.50 | 377.50 | 2,427,617 |
| 2025-12-26 | 373.50 | 377.50 | 368.50 | 375.00 | 375.00 | 1,753,899 |
| 2025-12-24 | 372.00 | 379.00 | 367.50 | 371.00 | 371.00 | 2,180,748 |
| 2025-12-23 | 370.00 | 373.00 | 366.50 | 370.50 | 370.50 | 1,727,460 |
| 2025-12-22 | 373.00 | 376.00 | 365.00 | 366.00 | 366.00 | 2,229,782 |
| 2025-12-19 | 369.50 | 375.00 | 364.50 | 365.00 | 365.00 | 1,912,854 |
| 2025-12-18 | 365.00 | 365.50 | 354.50 | 361.50 | 361.50 | 2,896,841 |
| 2025-12-17 | 374.00 | 379.00 | 363.50 | 366.00 | 366.00 | 3,229,962 |
| 2025-12-16 | 376.00 | 386.00 | 361.00 | 370.00 | 370.00 | 5,826,656 |
| 2025-12-15 | 363.50 | 382.00 | 362.00 | 377.00 | 377.00 | 4,496,270 |
| 2025-12-12 | 358.50 | 379.50 | 358.50 | 369.00 | 369.00 | 6,405,736 |
| 2025-12-11 | 356.00 | 369.00 | 354.00 | 358.50 | 358.50 | 5,621,569 |
| 2025-12-10 | 354.00 | 358.00 | 348.00 | 355.00 | 355.00 | 2,947,450 |
| 2025-12-09 | 360.50 | 361.00 | 348.00 | 352.00 | 352.00 | 6,662,317 |
| 2025-12-08 | 344.00 | 365.00 | 344.00 | 361.00 | 361.00 | 10,388,734 |
| 2025-12-05 | 334.50 | 346.00 | 334.50 | 342.00 | 342.00 | 6,645,562 |
| 2025-12-04 | 329.50 | 345.00 | 328.00 | 331.00 | 331.00 | 6,174,258 |
| 2025-12-03 | 325.00 | 335.00 | 318.00 | 329.50 | 329.50 | 5,445,246 |
| 2025-12-02 | 319.00 | 326.00 | 317.00 | 322.00 | 322.00 | 2,144,406 |
| 2025-12-01 | 321.50 | 326.00 | 316.50 | 317.00 | 317.00 | 961,461 |
| 2025-11-28 | 317.50 | 322.00 | 317.50 | 321.00 | 321.00 | 917,415 |
| 2025-11-27 | 323.00 | 323.00 | 317.50 | 318.50 | 318.50 | 1,436,655 |
| 2025-11-26 | 311.00 | 323.50 | 310.50 | 318.50 | 318.50 | 3,355,687 |
| 2025-11-25 | 310.00 | 311.00 | 307.50 | 309.50 | 309.50 | 951,311 |
| 2025-11-24 | 302.00 | 307.50 | 300.00 | 306.00 | 306.00 | 1,213,449 |
| 2025-11-21 | 302.00 | 307.50 | 298.00 | 299.00 | 299.00 | 1,495,939 |
| 2025-11-20 | 304.00 | 311.00 | 304.00 | 310.00 | 310.00 | 1,415,613 |
| 2025-11-19 | 299.00 | 306.00 | 297.00 | 297.00 | 297.00 | 1,051,587 |
| 2025-11-18 | 309.00 | 309.50 | 297.00 | 298.00 | 298.00 | 1,876,233 |
| 2025-11-17 | 316.00 | 320.00 | 311.50 | 313.00 | 313.00 | 2,210,636 |
| 2025-11-14 | 303.00 | 313.50 | 300.00 | 313.00 | 313.00 | 1,766,790 |
| 2025-11-13 | 310.00 | 311.50 | 304.00 | 308.00 | 308.00 | 1,476,160 |
| 2025-11-12 | 310.50 | 313.50 | 308.00 | 310.50 | 310.50 | 968,650 |
| 2025-11-11 | 308.50 | 315.50 | 306.50 | 311.50 | 311.50 | 1,844,161 |
| 2025-11-10 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 723,900 |
| 2025-11-07 | 307.00 | 308.00 | 299.50 | 301.50 | 301.50 | 2,429,043 |
| 2025-11-06 | 312.00 | 316.50 | 309.00 | 310.00 | 310.00 | 1,534,626 |
| 2025-11-05 | 301.00 | 310.00 | 297.50 | 309.00 | 309.00 | 1,594,794 |
| 2025-11-04 | 314.50 | 316.50 | 305.00 | 305.50 | 305.50 | 1,565,973 |
| 2025-11-03 | 315.00 | 316.50 | 312.00 | 314.00 | 314.00 | 975,946 |
| 2025-10-31 | 310.00 | 318.50 | 308.00 | 314.50 | 314.50 | 1,717,945 |
| 2025-10-30 | 309.50 | 315.00 | 307.00 | 309.00 | 309.00 | 1,776,627 |
| 2025-10-29 | 316.00 | 319.00 | 309.50 | 309.50 | 309.50 | 3,018,946 |
| 2025-10-28 | 317.50 | 319.00 | 311.50 | 313.00 | 313.00 | 1,591,969 |
| 2025-10-27 | 323.00 | 325.00 | 313.00 | 315.50 | 315.50 | 3,259,653 |
| 2025-10-23 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | 1,094,622 |
| 2025-10-22 | 321.00 | 322.50 | 317.50 | 320.00 | 320.00 | 1,675,205 |
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.