Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 251.50 | 254.50 | 244.00 | 253.00 | 253.00 | 5,204,517 |
| 2025-04-30 | 247.00 | 247.50 | 238.50 | 243.50 | 243.50 | 6,545,400 |
| 2025-04-29 | 224.00 | 244.00 | 223.00 | 244.00 | 244.00 | 5,407,796 |
| 2025-04-28 | 219.50 | 223.50 | 216.00 | 222.00 | 222.00 | 3,997,421 |
| 2025-04-25 | 209.00 | 218.00 | 206.00 | 218.00 | 218.00 | 4,141,708 |
| 2025-04-24 | 207.00 | 212.50 | 196.50 | 198.50 | 198.50 | 5,101,778 |
| 2025-04-23 | 191.00 | 203.50 | 190.50 | 203.50 | 203.50 | 1,754,575 |
| 2025-04-22 | 183.00 | 188.00 | 181.00 | 185.00 | 185.00 | 865,029 |
| 2025-04-21 | 192.00 | 193.50 | 186.50 | 187.00 | 187.00 | 688,594 |
| 2025-04-18 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 492,455 |
| 2025-04-17 | 190.50 | 196.00 | 187.00 | 194.50 | 194.50 | 852,005 |
| 2025-04-16 | 198.00 | 201.50 | 193.50 | 194.50 | 194.50 | 643,936 |
| 2025-04-15 | 195.00 | 204.00 | 194.50 | 202.50 | 202.50 | 855,220 |
| 2025-04-14 | 196.00 | 197.50 | 188.50 | 195.00 | 195.00 | 1,674,193 |
| 2025-04-11 | 180.00 | 187.00 | 165.00 | 186.00 | 186.00 | 2,286,511 |
| 2025-04-10 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 638,014 |
| 2025-04-09 | 167.00 | 173.50 | 165.00 | 165.00 | 165.00 | 1,980,381 |
| 2025-04-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 649,254 |
| 2025-04-07 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 102,086 |
| 2025-04-02 | 225.00 | 231.00 | 221.00 | 225.50 | 225.50 | 1,320,360 |
| 2025-04-01 | 220.00 | 222.00 | 217.00 | 222.00 | 222.00 | 1,696,328 |
| 2025-03-31 | 221.00 | 227.00 | 215.00 | 215.50 | 215.50 | 2,839,564 |
| 2025-03-28 | 245.00 | 245.50 | 236.50 | 238.50 | 238.50 | 1,618,187 |
| 2025-03-27 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1,065,220 |
| 2025-03-26 | 252.00 | 254.00 | 250.50 | 252.50 | 252.50 | 505,187 |
| 2025-03-25 | 253.00 | 256.00 | 249.50 | 252.00 | 252.00 | 1,346,010 |
| 2025-03-24 | 252.00 | 257.00 | 249.00 | 249.00 | 249.00 | 2,519,300 |
| 2025-03-21 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | 724,320 |
| 2025-03-20 | 254.00 | 254.50 | 248.50 | 252.50 | 252.50 | 1,310,261 |
| 2025-03-19 | 257.50 | 258.00 | 250.00 | 250.00 | 250.00 | 869,403 |
| 2025-03-18 | 256.00 | 259.50 | 256.00 | 259.50 | 259.50 | 464,050 |
| 2025-03-17 | 255.00 | 257.00 | 253.50 | 253.50 | 253.50 | 480,120 |
| 2025-03-14 | 253.00 | 253.50 | 249.00 | 252.00 | 252.00 | 397,610 |
| 2025-03-13 | 257.00 | 259.00 | 251.50 | 252.50 | 252.50 | 935,132 |
| 2025-03-12 | 256.50 | 258.00 | 252.00 | 252.00 | 252.00 | 1,436,493 |
| 2025-03-11 | 255.00 | 257.00 | 247.50 | 256.00 | 256.00 | 970,054 |
| 2025-03-10 | 257.00 | 264.00 | 254.50 | 262.00 | 262.00 | 718,122 |
| 2025-03-07 | 260.50 | 262.50 | 256.00 | 257.00 | 257.00 | 1,369,781 |
| 2025-03-06 | 270.00 | 271.50 | 264.00 | 264.00 | 264.00 | 841,315 |
| 2025-03-05 | 265.00 | 268.00 | 260.50 | 267.50 | 267.50 | 1,151,174 |
| 2025-03-04 | 257.00 | 267.00 | 251.00 | 262.00 | 262.00 | 1,767,336 |
| 2025-03-03 | 268.50 | 269.50 | 258.50 | 263.00 | 263.00 | 2,417,430 |
| 2025-02-27 | 279.00 | 286.00 | 274.50 | 274.50 | 274.50 | 2,385,725 |
| 2025-02-26 | 275.50 | 277.00 | 272.00 | 273.50 | 273.50 | 787,867 |
| 2025-02-25 | 279.50 | 280.00 | 277.00 | 277.00 | 277.00 | 883,637 |
| 2025-02-24 | 284.00 | 285.50 | 282.50 | 283.50 | 283.50 | 815,820 |
| 2025-02-21 | 284.50 | 288.00 | 282.50 | 287.50 | 287.50 | 815,138 |
| 2025-02-20 | 286.00 | 286.50 | 282.50 | 286.00 | 286.00 | 877,560 |
| 2025-02-19 | 280.50 | 287.00 | 279.00 | 286.00 | 286.00 | 1,442,303 |
| 2025-02-18 | 279.00 | 282.00 | 277.00 | 279.50 | 279.50 | 1,291,230 |
| 2025-02-17 | 278.00 | 279.50 | 275.50 | 278.50 | 278.50 | 1,034,487 |
| 2025-02-14 | 277.50 | 280.00 | 273.50 | 277.00 | 277.00 | 1,850,748 |
| 2025-02-13 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1,926,782 |
| 2025-02-12 | 271.00 | 274.50 | 264.00 | 266.00 | 266.00 | 1,542,950 |
| 2025-02-11 | 274.00 | 274.50 | 269.50 | 270.00 | 270.00 | 1,219,639 |
| 2025-02-10 | 274.00 | 274.00 | 269.00 | 269.00 | 269.00 | 1,173,726 |
| 2025-02-07 | 277.50 | 277.50 | 272.00 | 275.50 | 275.50 | 946,257 |
| 2025-02-06 | 272.50 | 280.00 | 272.50 | 277.50 | 277.50 | 1,794,124 |
| 2025-02-05 | 269.00 | 274.50 | 269.00 | 271.50 | 271.50 | 2,010,586 |
| 2025-02-04 | 275.00 | 275.00 | 262.00 | 269.00 | 269.00 | 2,343,225 |
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.