Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 321.00 | 322.50 | 317.50 | 320.00 | 320.00 | 1,675,205 |
| 2025-10-21 | 328.00 | 329.50 | 320.50 | 321.00 | 321.00 | 2,445,088 |
| 2025-10-20 | 331.00 | 334.00 | 323.00 | 323.50 | 323.50 | 2,838,181 |
| 2025-10-17 | 333.00 | 333.00 | 320.00 | 328.00 | 328.00 | 6,836,444 |
| 2025-10-16 | 328.00 | 349.50 | 328.00 | 343.00 | 343.00 | 6,075,127 |
| 2025-10-15 | 319.00 | 334.00 | 313.50 | 334.00 | 334.00 | 3,275,798 |
| 2025-10-14 | 326.00 | 332.50 | 313.00 | 314.00 | 314.00 | 2,913,010 |
| 2025-10-13 | 306.00 | 323.50 | 306.00 | 322.50 | 322.50 | 2,532,214 |
| 2025-10-09 | 329.00 | 331.50 | 321.50 | 329.00 | 329.00 | 2,956,234 |
| 2025-10-08 | 332.00 | 332.00 | 324.00 | 326.50 | 326.50 | 3,737,593 |
| 2025-10-07 | 343.50 | 345.00 | 334.00 | 335.50 | 335.50 | 3,193,238 |
| 2025-10-03 | 341.00 | 351.50 | 337.00 | 341.00 | 341.00 | 4,283,676 |
| 2025-10-02 | 348.50 | 352.00 | 342.50 | 342.50 | 342.50 | 4,102,507 |
| 2025-10-01 | 338.00 | 350.00 | 337.50 | 343.50 | 343.50 | 5,070,154 |
| 2025-09-30 | 329.50 | 337.00 | 329.00 | 335.50 | 335.50 | 1,851,361 |
| 2025-09-29 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-09-26 | 340.00 | 340.00 | 323.50 | 328.00 | 328.00 | 3,648,929 |
| 2025-09-25 | 352.00 | 354.00 | 339.00 | 340.00 | 340.00 | 6,264,495 |
| 2025-09-24 | 342.50 | 357.50 | 340.00 | 347.00 | 347.00 | 12,913,724 |
| 2025-09-23 | 336.50 | 347.00 | 336.00 | 339.00 | 339.00 | 5,714,121 |
| 2025-09-22 | 334.00 | 336.00 | 328.00 | 333.00 | 333.00 | 1,709,715 |
| 2025-09-19 | 334.50 | 350.00 | 330.50 | 332.00 | 332.00 | 8,471,145 |
| 2025-09-18 | 325.00 | 329.50 | 324.50 | 326.00 | 326.00 | 1,058,395 |
| 2025-09-17 | 331.00 | 331.00 | 322.00 | 323.50 | 323.50 | 2,415,265 |
| 2025-09-16 | 329.50 | 332.50 | 316.50 | 332.00 | 332.00 | 5,043,875 |
| 2025-09-15 | 329.50 | 333.50 | 323.00 | 327.50 | 327.50 | 2,215,798 |
| 2025-09-12 | 332.50 | 337.50 | 325.00 | 326.00 | 326.00 | 2,729,330 |
| 2025-09-11 | 339.00 | 342.50 | 328.50 | 329.00 | 329.00 | 4,074,225 |
| 2025-09-10 | 336.00 | 339.50 | 330.50 | 334.50 | 334.50 | 2,213,242 |
| 2025-09-09 | 348.00 | 348.50 | 333.50 | 333.50 | 333.50 | 3,709,634 |
| 2025-09-08 | 345.50 | 352.50 | 342.00 | 344.00 | 344.00 | 3,580,339 |
| 2025-09-05 | 341.50 | 344.00 | 339.00 | 340.00 | 340.00 | 2,237,253 |
| 2025-09-04 | 338.50 | 339.50 | 330.00 | 337.50 | 337.50 | 3,215,669 |
| 2025-09-03 | 328.50 | 337.00 | 327.00 | 334.50 | 334.50 | 3,050,135 |
| 2025-09-02 | 349.50 | 352.00 | 326.00 | 329.50 | 329.50 | 6,793,649 |
| 2025-09-01 | 353.00 | 356.00 | 339.50 | 343.00 | 343.00 | 4,279,280 |
| 2025-08-29 | 352.00 | 352.50 | 345.00 | 349.00 | 349.00 | 3,345,049 |
| 2025-08-28 | 341.50 | 353.50 | 338.50 | 347.00 | 347.00 | 6,742,028 |
| 2025-08-27 | 338.00 | 342.00 | 337.00 | 341.00 | 341.00 | 4,621,851 |
| 2025-08-26 | 335.00 | 336.00 | 328.00 | 334.00 | 334.00 | 2,481,962 |
| 2025-08-25 | 339.50 | 346.50 | 330.00 | 333.50 | 333.50 | 6,055,499 |
| 2025-08-22 | 329.50 | 334.00 | 323.50 | 328.00 | 328.00 | 5,585,413 |
| 2025-08-21 | 312.00 | 334.00 | 311.00 | 327.00 | 327.00 | 9,669,000 |
| 2025-08-20 | 309.00 | 315.50 | 306.50 | 306.50 | 306.50 | 5,749,226 |
| 2025-08-19 | 305.00 | 319.50 | 302.00 | 311.50 | 311.50 | 6,288,600 |
| 2025-08-18 | 302.50 | 306.00 | 300.50 | 304.50 | 304.50 | 1,314,207 |
| 2025-08-15 | 305.50 | 305.50 | 300.50 | 302.50 | 302.50 | 2,201,750 |
| 2025-08-14 | 307.00 | 308.50 | 305.00 | 305.50 | 305.50 | 1,988,881 |
| 2025-08-13 | 307.50 | 310.50 | 301.50 | 304.50 | 304.50 | 2,578,870 |
| 2025-08-12 | 310.50 | 310.50 | 300.00 | 304.00 | 304.00 | 2,832,565 |
| 2025-08-11 | 304.00 | 312.50 | 300.00 | 309.00 | 309.00 | 3,279,333 |
| 2025-08-08 | 310.00 | 312.50 | 302.50 | 304.50 | 304.50 | 2,679,770 |
| 2025-08-07 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 3,965,166 |
| 2025-08-06 | 308.00 | 308.00 | 298.50 | 301.50 | 301.50 | 3,920,010 |
| 2025-08-05 | 315.00 | 317.00 | 307.00 | 308.50 | 308.50 | 3,994,155 |
| 2025-08-04 | 309.50 | 323.00 | 306.00 | 311.00 | 311.00 | 4,540,344 |
| 2025-08-01 | 318.00 | 318.00 | 310.00 | 313.50 | 313.50 | 7,691,170 |
| 2025-07-31 | 343.50 | 343.50 | 323.50 | 325.50 | 325.50 | 6,593,003 |
| 2025-07-30 | 344.00 | 348.00 | 341.00 | 346.50 | 346.50 | 866,536 |
| 2025-07-29 | 351.50 | 354.50 | 343.00 | 343.00 | 343.00 | 1,691,837 |
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.