Kinik Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 882.00 | 886.00 | 837.00 | 846.00 | 846.00 | 1,282,657 |
| 2026-10-21 | 878.00 | 900.00 | 864.00 | 877.00 | 877.00 | 1,439,793 |
| 2026-10-20 | 856.00 | 905.00 | 852.00 | 858.00 | 858.00 | 1,779,704 |
| 2026-10-19 | 850.00 | 875.00 | 840.00 | 867.00 | 867.00 | 1,244,233 |
| 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 |
Page 1 of 1 · 19 trading days
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.