Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 903.00 | 913.00 | 871.00 | 874.00 | 874.00 | 1,565,143 |
| 2026-10-15 | 930.00 | 940.00 | 892.00 | 903.00 | 903.00 | 1,278,112 |
| 2026-10-14 | 933.00 | 959.00 | 931.00 | 948.00 | 948.00 | 1,496,032 |
| 2026-10-13 | 990.00 | 997.00 | 939.00 | 950.00 | 950.00 | 1,791,207 |
| 2026-10-12 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 679,745 |
| 2026-10-08 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 496,967 |
| 2026-10-07 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 924,920 |
| 2026-10-06 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 761,411 |
| 2026-10-05 | 1,020.00 | 1,060.00 | 1,010.00 | 1,040.00 | 1,040.00 | 1,162,713 |
| 2026-10-02 | 1,005.00 | 1,030.00 | 993.00 | 1,015.00 | 1,015.00 | 1,519,394 |
| 2026-10-01 | 963.00 | 1,015.00 | 963.00 | 1,000.00 | 1,000.00 | 1,524,656 |
| 2026-09-30 | 958.00 | 971.00 | 953.00 | 963.00 | 963.00 | 1,271,237 |
| 2026-09-29 | 960.00 | 977.00 | 955.00 | 956.00 | 956.00 | 1,039,756 |
| 2026-09-24 | 950.00 | 975.00 | 945.00 | 971.00 | 971.00 | 2,124,007 |
| 2026-09-23 | 955.00 | 992.00 | 947.00 | 955.00 | 955.00 | 3,302,614 |
| 2026-09-22 | 935.00 | 960.00 | 929.00 | 950.00 | 950.00 | 3,889,420 |
| 2026-09-21 | 903.00 | 916.00 | 861.00 | 914.00 | 914.00 | 5,200,177 |
| 2026-09-18 | 855.00 | 896.00 | 813.00 | 896.00 | 896.00 | 5,989,026 |
| 2026-09-17 | 750.00 | 815.00 | 750.00 | 815.00 | 815.00 | 2,874,890 |
| 2026-09-16 | 740.00 | 754.00 | 739.00 | 741.00 | 741.00 | 646,569 |
| 2026-09-15 | 746.00 | 752.00 | 735.00 | 735.00 | 735.00 | 666,421 |
| 2026-09-14 | 775.00 | 776.00 | 740.00 | 753.00 | 753.00 | 1,947,283 |
| 2026-09-11 | 747.00 | 794.00 | 744.00 | 790.00 | 790.00 | 3,878,819 |
| 2026-09-10 | 727.00 | 735.00 | 718.00 | 733.00 | 733.00 | 433,228 |
| 2026-09-09 | 717.00 | 733.00 | 717.00 | 730.00 | 730.00 | 959,000 |
| 2026-09-08 | 730.00 | 736.00 | 713.00 | 717.00 | 717.00 | 633,013 |
| 2026-09-07 | 702.00 | 736.00 | 702.00 | 730.00 | 730.00 | 1,658,493 |
| 2026-09-04 | 728.00 | 731.00 | 683.00 | 695.00 | 695.00 | 1,489,975 |
| 2026-09-03 | 705.00 | 727.00 | 702.00 | 711.00 | 711.00 | 1,239,037 |
| 2026-09-02 | 739.00 | 739.00 | 702.00 | 704.00 | 704.00 | 1,009,386 |
| 2026-09-01 | 681.00 | 748.00 | 681.00 | 744.00 | 744.00 | 1,862,447 |
| 2026-08-31 | 685.00 | 687.00 | 663.00 | 683.00 | 683.00 | 896,015 |
| 2026-08-28 | 697.00 | 707.00 | 694.00 | 695.00 | 695.00 | 556,167 |
| 2026-08-27 | 690.00 | 697.00 | 685.00 | 690.00 | 690.00 | 621,727 |
| 2026-08-26 | 677.00 | 690.00 | 677.00 | 682.00 | 682.00 | 448,729 |
| 2026-08-25 | 668.00 | 678.00 | 656.00 | 677.00 | 677.00 | 676,220 |
| 2026-08-24 | 681.00 | 702.00 | 678.00 | 680.00 | 680.00 | 564,272 |
| 2026-08-21 | 692.00 | 694.00 | 675.00 | 679.00 | 679.00 | 745,745 |
| 2026-08-20 | 715.00 | 717.00 | 690.00 | 698.00 | 698.00 | 1,076,302 |
| 2026-08-19 | 696.00 | 719.00 | 696.00 | 707.00 | 707.00 | 1,256,116 |
| 2026-08-18 | 742.00 | 743.00 | 704.00 | 708.00 | 708.00 | 1,683,472 |
| 2026-08-17 | 725.00 | 749.00 | 715.00 | 742.00 | 742.00 | 2,128,621 |
| 2026-08-14 | 720.00 | 732.00 | 714.00 | 725.00 | 725.00 | 1,824,566 |
| 2026-08-13 | 729.00 | 738.00 | 705.00 | 707.00 | 707.00 | 1,386,292 |
| 2026-08-12 | 704.00 | 735.00 | 680.00 | 728.00 | 728.00 | 3,182,211 |
| 2026-08-11 | 680.00 | 691.00 | 668.00 | 687.00 | 687.00 | 749,933 |
| 2026-08-10 | 680.00 | 704.00 | 680.00 | 688.00 | 688.00 | 748,431 |
| 2026-08-07 | 697.00 | 703.00 | 662.00 | 662.00 | 662.00 | 782,706 |
| 2026-08-06 | 681.00 | 695.00 | 673.00 | 693.00 | 693.00 | 852,261 |
| 2026-08-05 | 700.00 | 702.00 | 680.00 | 680.00 | 680.00 | 1,143,630 |
| 2026-08-04 | 670.00 | 697.00 | 665.00 | 675.00 | 675.00 | 1,220,181 |
| 2026-08-03 | 637.00 | 695.00 | 634.00 | 671.00 | 671.00 | 1,898,263 |
| 2026-07-31 | 631.00 | 640.00 | 622.00 | 640.00 | 640.00 | 1,684,349 |
| 2026-07-30 | 574.00 | 614.00 | 568.00 | 582.00 | 582.00 | 1,898,477 |
| 2026-07-29 | 625.00 | 634.00 | 573.00 | 594.00 | 594.00 | 1,880,734 |
| 2026-07-28 | 670.00 | 670.00 | 635.00 | 635.00 | 635.00 | 1,124,095 |
| 2026-07-27 | 669.00 | 701.00 | 664.00 | 690.00 | 690.00 | 1,596,652 |
| 2026-07-24 | 695.00 | 697.00 | 666.00 | 672.00 | 672.00 | 1,256,656 |
| 2026-07-23 | 714.00 | 722.00 | 693.00 | 702.00 | 702.00 | 1,122,241 |
| 2026-07-22 | 708.00 | 729.00 | 699.00 | 707.00 | 707.00 | 1,658,820 |
Page 1 of 3 · 125 trading daysOlder →
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.