Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 289.00 | 289.00 | 273.50 | 273.50 | 273.50 | 3,520,606 |
| 2025-01-22 | 300.50 | 306.00 | 300.50 | 303.50 | 303.50 | 1,309,750 |
| 2025-01-21 | 298.00 | 307.50 | 296.00 | 300.50 | 300.50 | 2,353,347 |
| 2025-01-20 | 290.50 | 297.50 | 289.50 | 294.50 | 294.50 | 1,175,341 |
| 2025-01-17 | 301.00 | 304.00 | 288.00 | 288.50 | 288.50 | 2,589,474 |
| 2025-01-16 | 290.00 | 301.00 | 290.00 | 298.50 | 298.50 | 2,189,965 |
| 2025-01-15 | 291.00 | 292.50 | 283.50 | 285.00 | 285.00 | 741,470 |
| 2025-01-14 | 284.00 | 291.00 | 281.50 | 290.00 | 290.00 | 1,160,298 |
| 2025-01-13 | 297.50 | 298.00 | 282.50 | 284.00 | 284.00 | 2,353,440 |
| 2025-01-10 | 296.00 | 302.00 | 295.50 | 296.00 | 296.00 | 1,017,204 |
| 2025-01-09 | 303.00 | 314.50 | 298.00 | 299.00 | 299.00 | 3,591,418 |
| 2025-01-08 | 304.00 | 306.50 | 300.50 | 302.50 | 302.50 | 1,724,745 |
| 2025-01-07 | 302.50 | 309.00 | 299.00 | 305.50 | 305.50 | 4,835,316 |
| 2025-01-06 | 296.00 | 298.00 | 290.50 | 298.00 | 298.00 | 2,475,014 |
| 2025-01-03 | 284.00 | 296.50 | 284.00 | 290.00 | 290.00 | 2,761,689 |
| 2025-01-02 | 286.50 | 287.50 | 280.50 | 282.00 | 282.00 | 1,149,526 |
| 2024-12-31 | 283.50 | 288.00 | 282.00 | 286.50 | 286.50 | 1,241,210 |
| 2024-12-30 | 284.50 | 295.00 | 282.50 | 285.00 | 285.00 | 2,269,474 |
| 2024-12-27 | 285.50 | 288.00 | 284.00 | 286.00 | 286.00 | 843,415 |
| 2024-12-26 | 287.50 | 290.00 | 286.50 | 287.00 | 287.00 | 842,785 |
| 2024-12-25 | 293.50 | 294.50 | 285.00 | 286.50 | 286.50 | 1,301,007 |
| 2024-12-24 | 296.00 | 303.50 | 289.50 | 289.50 | 289.50 | 1,619,026 |
| 2024-12-23 | 289.00 | 295.00 | 289.00 | 294.00 | 294.00 | 1,129,522 |
| 2024-12-20 | 295.00 | 297.00 | 288.50 | 289.00 | 289.00 | 1,504,511 |
| 2024-12-19 | 290.00 | 298.00 | 287.00 | 298.00 | 298.00 | 879,436 |
| 2024-12-18 | 292.50 | 295.00 | 287.00 | 293.50 | 293.50 | 1,004,517 |
| 2024-12-17 | 290.50 | 303.00 | 290.00 | 294.00 | 294.00 | 2,269,988 |
| 2024-12-16 | 296.00 | 299.50 | 288.50 | 289.00 | 289.00 | 1,263,064 |
| 2024-12-13 | 298.00 | 301.00 | 292.00 | 294.00 | 294.00 | 1,089,640 |
| 2024-12-12 | 299.50 | 303.50 | 299.50 | 300.00 | 300.00 | 692,738 |
| 2024-12-11 | 300.00 | 302.00 | 295.50 | 298.00 | 298.00 | 1,143,800 |
| 2024-12-10 | 300.50 | 304.50 | 300.50 | 300.50 | 300.50 | 859,512 |
| 2024-12-09 | 307.00 | 312.00 | 300.50 | 301.00 | 301.00 | 1,194,314 |
| 2024-12-06 | 309.50 | 311.00 | 303.50 | 304.50 | 304.50 | 742,446 |
| 2024-12-05 | 309.00 | 311.00 | 306.00 | 308.50 | 308.50 | 1,754,608 |
| 2024-12-04 | 304.00 | 310.50 | 303.00 | 309.00 | 309.00 | 1,599,001 |
| 2024-12-03 | 304.50 | 310.50 | 303.00 | 303.00 | 303.00 | 2,237,056 |
| 2024-12-02 | 300.50 | 302.50 | 299.00 | 299.50 | 299.50 | 931,044 |
| 2024-11-29 | 291.50 | 298.00 | 287.00 | 298.00 | 298.00 | 1,054,196 |
| 2024-11-28 | 296.50 | 298.00 | 285.50 | 292.50 | 292.50 | 1,503,370 |
| 2024-11-27 | 301.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1,026,408 |
| 2024-11-26 | 307.50 | 307.50 | 296.00 | 299.50 | 299.50 | 3,064,627 |
| 2024-11-25 | 303.50 | 313.00 | 303.00 | 312.00 | 312.00 | 1,806,591 |
| 2024-11-22 | 303.00 | 305.50 | 300.00 | 301.50 | 301.50 | 1,298,150 |
| 2024-11-21 | 301.50 | 304.00 | 297.50 | 298.50 | 298.50 | 1,483,103 |
| 2024-11-20 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 981,201 |
| 2024-11-19 | 294.50 | 304.50 | 294.50 | 303.00 | 303.00 | 2,445,401 |
| 2024-11-18 | 309.00 | 310.00 | 289.00 | 293.50 | 293.50 | 5,949,750 |
| 2024-11-15 | 318.50 | 320.00 | 308.00 | 312.50 | 312.50 | 2,609,035 |
| 2024-11-14 | 315.00 | 323.00 | 312.00 | 315.50 | 315.50 | 6,156,700 |
| 2024-11-13 | 311.50 | 314.50 | 308.00 | 308.50 | 308.50 | 2,054,600 |
| 2024-11-12 | 316.00 | 318.00 | 307.00 | 310.00 | 310.00 | 2,720,316 |
| 2024-11-11 | 318.50 | 322.50 | 311.00 | 320.50 | 320.50 | 2,265,434 |
| 2024-11-08 | 318.00 | 319.00 | 312.50 | 318.50 | 318.50 | 2,609,395 |
| 2024-11-07 | 315.50 | 324.00 | 312.00 | 315.00 | 315.00 | 5,322,104 |
| 2024-11-06 | 306.00 | 316.00 | 303.00 | 316.00 | 316.00 | 3,927,403 |
| 2024-11-05 | 301.00 | 310.00 | 301.00 | 303.50 | 303.50 | 2,131,154 |
| 2024-11-04 | 309.50 | 310.00 | 298.50 | 301.00 | 301.00 | 3,589,741 |
| 2024-11-01 | 302.00 | 310.00 | 299.00 | 309.00 | 309.00 | 3,789,802 |
| 2024-10-30 | 316.00 | 316.00 | 298.00 | 309.00 | 309.00 | 8,056,171 |
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.