Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 333.00 | 333.00 | 318.50 | 323.50 | 323.50 | 3,876,572 |
| 2024-10-28 | 345.50 | 348.00 | 329.50 | 333.00 | 333.00 | 4,541,805 |
| 2024-10-25 | 340.00 | 344.00 | 334.00 | 342.50 | 342.50 | 3,618,881 |
| 2024-10-24 | 359.00 | 361.00 | 337.00 | 339.50 | 339.50 | 6,039,163 |
| 2024-10-23 | 357.00 | 363.00 | 354.00 | 357.00 | 357.00 | 1,748,576 |
| 2024-10-22 | 367.00 | 369.00 | 356.50 | 359.00 | 359.00 | 2,749,212 |
| 2024-10-21 | 367.00 | 373.00 | 363.50 | 369.00 | 369.00 | 4,257,478 |
| 2024-10-18 | 386.00 | 398.00 | 361.50 | 363.50 | 363.50 | 13,846,999 |
| 2024-10-17 | 366.00 | 381.50 | 360.00 | 374.50 | 374.50 | 9,989,601 |
| 2024-10-16 | 362.00 | 367.50 | 353.00 | 360.00 | 360.00 | 7,684,506 |
| 2024-10-15 | 334.50 | 365.00 | 334.00 | 365.00 | 365.00 | 15,734,839 |
| 2024-10-14 | 327.00 | 332.00 | 325.50 | 332.00 | 332.00 | 1,233,876 |
| 2024-10-11 | 327.00 | 337.50 | 326.00 | 326.50 | 326.50 | 2,160,505 |
| 2024-10-09 | 333.00 | 333.50 | 325.00 | 325.50 | 325.50 | 1,581,394 |
| 2024-10-08 | 332.00 | 332.00 | 323.50 | 331.50 | 331.50 | 1,924,604 |
| 2024-10-07 | 319.50 | 334.00 | 319.50 | 332.00 | 332.00 | 3,179,441 |
| 2024-10-04 | 316.00 | 322.00 | 314.00 | 317.00 | 317.00 | 1,887,171 |
| 2024-10-01 | 310.00 | 313.50 | 304.50 | 311.00 | 311.00 | 1,368,094 |
| 2024-09-30 | 314.00 | 317.00 | 308.50 | 310.00 | 310.00 | 1,173,580 |
| 2024-09-27 | 325.50 | 333.00 | 313.50 | 315.00 | 315.00 | 3,112,346 |
| 2024-09-26 | 323.50 | 325.00 | 320.50 | 323.00 | 323.00 | 821,210 |
| 2024-09-25 | 324.00 | 329.50 | 320.50 | 321.00 | 321.00 | 1,713,611 |
| 2024-09-24 | 331.50 | 332.50 | 318.50 | 320.00 | 320.00 | 1,959,412 |
| 2024-09-23 | 333.50 | 339.00 | 330.00 | 330.50 | 330.50 | 1,811,395 |
| 2024-09-20 | 338.00 | 342.00 | 329.00 | 331.00 | 331.00 | 4,368,220 |
| 2024-09-19 | 318.50 | 332.00 | 318.50 | 325.50 | 325.50 | 2,603,697 |
| 2024-09-18 | 314.00 | 327.00 | 312.00 | 318.50 | 318.50 | 1,721,110 |
| 2024-09-16 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1,126,340 |
| 2024-09-13 | 325.00 | 326.00 | 312.00 | 317.00 | 317.00 | 2,806,336 |
| 2024-09-12 | 305.00 | 326.50 | 303.50 | 320.50 | 320.50 | 3,663,925 |
| 2024-09-11 | 294.00 | 299.00 | 292.00 | 298.00 | 298.00 | 807,193 |
| 2024-09-10 | 308.00 | 311.00 | 289.00 | 292.50 | 292.50 | 2,302,468 |
| 2024-09-09 | 293.00 | 306.50 | 292.50 | 306.00 | 306.00 | 1,387,398 |
| 2024-09-06 | 303.00 | 306.50 | 298.50 | 299.50 | 299.50 | 953,070 |
| 2024-09-05 | 308.00 | 311.50 | 299.00 | 301.00 | 301.00 | 1,637,135 |
| 2024-09-04 | 310.00 | 318.50 | 300.50 | 303.00 | 303.00 | 3,045,023 |
| 2024-09-03 | 330.50 | 331.50 | 321.00 | 327.00 | 327.00 | 2,081,516 |
| 2024-09-02 | 340.00 | 345.50 | 332.00 | 332.00 | 332.00 | 1,893,437 |
| 2024-08-30 | 340.00 | 343.50 | 336.50 | 338.00 | 338.00 | 1,369,572 |
| 2024-08-29 | 343.00 | 343.00 | 336.00 | 338.00 | 338.00 | 2,995,413 |
| 2024-08-28 | 335.00 | 350.00 | 333.50 | 347.00 | 347.00 | 4,409,156 |
| 2024-08-27 | 328.00 | 335.00 | 327.00 | 332.00 | 332.00 | 1,505,215 |
| 2024-08-26 | 342.00 | 348.00 | 328.50 | 328.50 | 328.50 | 2,499,634 |
| 2024-08-23 | 330.00 | 343.00 | 328.00 | 340.00 | 340.00 | 1,598,872 |
| 2024-08-22 | 338.00 | 344.00 | 330.00 | 333.00 | 333.00 | 1,614,535 |
| 2024-08-21 | 338.00 | 343.00 | 333.00 | 336.00 | 336.00 | 1,770,460 |
| 2024-08-20 | 345.00 | 348.50 | 340.50 | 340.50 | 340.50 | 3,066,814 |
| 2024-08-19 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 2,194,046 |
| 2024-08-16 | 333.50 | 345.50 | 327.50 | 336.00 | 336.00 | 7,240,017 |
| 2024-08-15 | 328.50 | 331.00 | 322.50 | 324.50 | 324.50 | 2,433,202 |
| 2024-08-14 | 324.00 | 330.00 | 321.50 | 325.00 | 325.00 | 4,630,510 |
| 2024-08-13 | 298.50 | 325.00 | 298.50 | 324.00 | 324.00 | 7,902,332 |
| 2024-08-12 | 294.00 | 301.50 | 292.50 | 295.50 | 295.50 | 2,258,070 |
| 2024-08-09 | 292.50 | 301.00 | 291.00 | 292.00 | 292.00 | 4,134,317 |
| 2024-08-08 | 285.00 | 292.50 | 284.00 | 284.00 | 284.00 | 2,667,750 |
| 2024-08-07 | 269.00 | 290.50 | 269.00 | 290.50 | 290.50 | 2,505,566 |
| 2024-08-06 | 271.00 | 277.00 | 255.50 | 264.50 | 264.50 | 4,490,170 |
| 2024-08-05 | 277.50 | 279.00 | 260.00 | 265.00 | 265.00 | 5,203,573 |
| 2024-08-02 | 278.00 | 296.50 | 278.00 | 285.00 | 285.00 | 3,489,316 |
| 2024-08-01 | 313.50 | 317.50 | 291.50 | 294.00 | 294.00 | 8,719,251 |
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.