Kinik Company (TPE:1560)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
335.50
+7.50 (2.29%)
Sep 30, 2025, 2:38 PM CST

Kinik Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025329.50335.00329.00333.50333.501.68%1,038,433
Sep 26, 2025340.00340.00323.50328.00328.00-3.53%3,790,231
Sep 25, 2025352.00354.00339.00340.00340.00-2.02%6,401,392
Sep 24, 2025342.50357.50340.00347.00347.002.36%13,173,925
Sep 23, 2025336.50347.00336.00339.00339.001.80%5,853,576
Sep 22, 2025334.00336.00328.00333.00333.000.30%1,756,062
Sep 19, 2025334.50350.00330.50332.00332.001.84%8,645,863
Sep 18, 2025325.00329.50324.50326.00326.000.77%1,094,854
Sep 17, 2025331.00331.00322.00323.50323.50-2.56%2,479,848
Sep 16, 2025329.50332.50316.50332.00332.001.37%5,169,280
Sep 15, 2025329.50333.50323.00327.50327.500.46%2,272,044
Sep 12, 2025332.50337.50325.00326.00326.00-0.91%2,827,446
Sep 11, 2025339.00342.50328.50329.00329.00-1.64%4,202,986
Sep 10, 2025336.00339.50330.50334.50334.500.30%2,293,898
Sep 9, 2025348.00348.50333.50333.50333.50-3.05%3,876,999
Sep 8, 2025345.50352.50342.00344.00344.001.18%3,678,180
Sep 5, 2025341.50344.00339.00340.00340.000.74%2,302,693
Sep 4, 2025338.50339.50330.00337.50337.500.90%3,272,256
Sep 3, 2025328.50337.00327.00334.50334.501.52%3,116,212
Sep 2, 2025349.50352.00326.00329.50329.50-3.94%6,952,617
Sep 1, 2025353.00356.00339.50343.00343.00-1.72%4,398,691
Aug 29, 2025352.00352.50345.00349.00349.000.58%3,440,981
Aug 28, 2025341.50353.50338.50347.00347.001.76%6,903,319
Aug 27, 2025338.00342.00337.00341.00341.002.10%4,720,660
Aug 26, 2025335.00336.00328.00334.00334.000.15%2,554,898
Aug 25, 2025339.50346.50330.00333.50333.501.68%6,177,850
Aug 22, 2025329.50334.00323.50328.00328.000.31%5,690,511
Aug 21, 2025312.00334.00311.00327.00327.006.69%9,867,595
Aug 20, 2025309.00315.50306.50306.50306.50-1.61%5,837,325
Aug 19, 2025305.00319.50302.00311.50311.502.30%6,451,400
Aug 18, 2025302.50306.00300.50304.50304.500.66%1,351,950
Aug 15, 2025305.50305.50300.50302.50302.50-0.98%2,266,271
Aug 14, 2025307.00308.50305.00305.50305.500.33%2,032,582
Aug 13, 2025307.50310.50301.50304.50304.500.16%2,644,031
Aug 12, 2025310.50310.50300.00304.00304.00-1.62%2,955,904
Aug 11, 2025304.00312.50300.00309.00309.001.48%3,364,204
Aug 8, 2025310.00312.50302.50304.50304.50-0.49%2,759,371
Aug 7, 2025306.00310.00305.00306.00306.001.49%4,060,167
Aug 6, 2025308.00308.00298.50301.50301.50-2.27%4,063,057
Aug 5, 2025315.00317.00307.00308.50308.50-0.80%4,084,218
Aug 4, 2025309.50323.00306.00311.00311.00-0.80%4,648,384
Aug 1, 2025318.00318.00310.00313.50313.50-3.69%7,691,170
Jul 31, 2025343.50343.50323.50325.50325.50-6.06%6,764,216
Jul 30, 2025344.00348.00341.00346.50346.501.02%887,932
Jul 29, 2025351.50354.50343.00343.00343.00-2.42%1,728,690
Jul 28, 2025354.00354.50348.00351.50351.500.43%1,558,401
Jul 25, 2025343.50350.00340.00350.00350.001.30%1,954,220
Jul 24, 2025343.50351.00342.00345.50345.500.73%1,932,495
Jul 23, 2025342.50348.00341.00343.00343.000.15%1,968,794
Jul 22, 2025358.00358.00339.50342.50342.50-3.93%3,207,735