Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 354.00 | 354.50 | 348.00 | 351.50 | 351.50 | 1,520,110 |
| 2025-07-25 | 343.50 | 350.00 | 340.00 | 350.00 | 350.00 | 1,920,815 |
| 2025-07-24 | 343.50 | 351.00 | 342.00 | 345.50 | 345.50 | 1,902,484 |
| 2025-07-23 | 342.50 | 348.00 | 341.00 | 343.00 | 343.00 | 1,927,989 |
| 2025-07-22 | 358.00 | 358.00 | 339.50 | 342.50 | 342.50 | 3,083,611 |
| 2025-07-21 | 361.00 | 363.00 | 354.00 | 356.50 | 356.50 | 1,752,628 |
| 2025-07-18 | 368.00 | 369.50 | 360.00 | 363.00 | 359.01 | 2,913,775 |
| 2025-07-17 | 354.50 | 362.50 | 349.50 | 362.00 | 358.02 | 2,183,407 |
| 2025-07-16 | 360.00 | 361.00 | 350.00 | 350.50 | 346.64 | 2,080,296 |
| 2025-07-15 | 344.50 | 357.00 | 344.00 | 354.50 | 350.59 | 2,708,785 |
| 2025-07-14 | 346.00 | 351.00 | 340.00 | 346.00 | 342.19 | 2,573,592 |
| 2025-07-11 | 359.00 | 362.50 | 346.50 | 348.00 | 348.00 | 4,150,917 |
| 2025-07-10 | 354.00 | 359.50 | 351.00 | 357.00 | 357.00 | 4,132,512 |
| 2025-07-09 | 345.00 | 352.00 | 343.50 | 352.00 | 352.00 | 5,182,089 |
| 2025-07-08 | 320.00 | 349.50 | 318.00 | 347.00 | 347.00 | 8,314,990 |
| 2025-07-07 | 322.00 | 325.50 | 318.00 | 322.00 | 322.00 | 2,194,171 |
| 2025-07-04 | 330.00 | 334.50 | 318.00 | 320.50 | 320.50 | 4,987,581 |
| 2025-07-03 | 325.00 | 333.00 | 322.00 | 330.00 | 330.00 | 7,615,352 |
| 2025-07-02 | 322.50 | 327.50 | 318.00 | 319.50 | 319.50 | 2,909,186 |
| 2025-07-01 | 322.00 | 327.50 | 320.00 | 321.50 | 321.50 | 3,342,707 |
| 2025-06-30 | 318.00 | 328.00 | 315.00 | 320.50 | 320.50 | 4,480,126 |
| 2025-06-27 | 327.50 | 327.50 | 311.00 | 316.50 | 316.50 | 5,372,890 |
| 2025-06-26 | 325.50 | 329.50 | 320.50 | 324.00 | 324.00 | 7,203,374 |
| 2025-06-25 | 325.00 | 330.00 | 319.00 | 323.50 | 323.50 | 12,723,654 |
| 2025-06-24 | 292.00 | 316.00 | 291.00 | 316.00 | 316.00 | 9,936,407 |
| 2025-06-23 | 277.00 | 289.00 | 276.50 | 287.50 | 287.50 | 2,256,238 |
| 2025-06-20 | 286.50 | 290.50 | 282.00 | 284.50 | 284.50 | 2,498,321 |
| 2025-06-19 | 292.00 | 294.50 | 286.50 | 286.50 | 286.50 | 2,769,201 |
| 2025-06-18 | 306.00 | 308.00 | 290.50 | 292.00 | 292.00 | 5,082,730 |
| 2025-06-17 | 312.50 | 315.50 | 300.50 | 306.00 | 306.00 | 12,277,365 |
| 2025-06-16 | 283.00 | 304.00 | 278.50 | 299.50 | 299.50 | 7,987,565 |
| 2025-06-13 | 285.00 | 285.00 | 279.50 | 281.50 | 281.50 | 1,457,724 |
| 2025-06-12 | 290.50 | 294.00 | 286.50 | 287.00 | 287.00 | 1,963,581 |
| 2025-06-11 | 292.00 | 292.50 | 287.50 | 291.50 | 291.50 | 2,634,434 |
| 2025-06-10 | 287.00 | 290.00 | 284.50 | 287.50 | 287.50 | 2,283,790 |
| 2025-06-09 | 286.00 | 287.00 | 280.00 | 284.50 | 284.50 | 1,605,235 |
| 2025-06-06 | 277.50 | 287.00 | 275.50 | 286.00 | 286.00 | 3,633,743 |
| 2025-06-05 | 273.50 | 286.50 | 272.50 | 277.00 | 277.00 | 5,604,652 |
| 2025-06-04 | 280.00 | 285.50 | 269.50 | 272.50 | 272.50 | 2,683,328 |
| 2025-06-03 | 273.50 | 276.00 | 269.00 | 270.50 | 270.50 | 1,534,986 |
| 2025-06-02 | 277.50 | 277.50 | 266.00 | 271.00 | 271.00 | 2,548,332 |
| 2025-05-29 | 285.00 | 286.00 | 281.00 | 281.50 | 281.50 | 1,097,245 |
| 2025-05-28 | 285.50 | 286.00 | 281.50 | 282.00 | 282.00 | 1,041,210 |
| 2025-05-27 | 282.00 | 284.00 | 275.00 | 280.50 | 280.50 | 1,204,690 |
| 2025-05-26 | 281.50 | 286.50 | 280.50 | 283.00 | 283.00 | 1,095,139 |
| 2025-05-23 | 289.00 | 290.00 | 279.00 | 282.50 | 282.50 | 2,597,765 |
| 2025-05-22 | 285.00 | 290.00 | 282.00 | 289.00 | 289.00 | 1,297,487 |
| 2025-05-21 | 285.00 | 292.00 | 285.00 | 287.50 | 287.50 | 1,465,279 |
| 2025-05-20 | 289.00 | 290.50 | 283.00 | 286.00 | 286.00 | 1,261,912 |
| 2025-05-19 | 287.00 | 291.50 | 285.00 | 285.00 | 285.00 | 1,885,360 |
| 2025-05-16 | 291.50 | 295.00 | 285.00 | 286.00 | 286.00 | 2,550,461 |
| 2025-05-15 | 278.50 | 297.00 | 277.00 | 295.00 | 295.00 | 7,341,220 |
| 2025-05-14 | 284.00 | 285.00 | 278.50 | 278.50 | 278.50 | 3,252,375 |
| 2025-05-13 | 276.50 | 282.50 | 268.50 | 279.50 | 279.50 | 5,938,217 |
| 2025-05-12 | 269.50 | 276.00 | 268.00 | 268.50 | 268.50 | 2,597,506 |
| 2025-05-09 | 271.50 | 271.50 | 264.00 | 268.00 | 268.00 | 2,027,162 |
| 2025-05-08 | 269.00 | 273.00 | 266.50 | 268.00 | 268.00 | 3,181,594 |
| 2025-05-07 | 269.50 | 272.50 | 264.50 | 266.00 | 266.00 | 5,831,269 |
| 2025-05-06 | 244.00 | 270.50 | 243.50 | 270.50 | 270.50 | 6,615,665 |
| 2025-05-05 | 253.00 | 254.50 | 238.00 | 246.00 | 246.00 | 3,552,119 |
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.