Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 415.00
+8.50 (2.09%)
Feb 2, 2026, 1:30 PM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 428.00 | 428.00 | 401.00 | 406.50 | 406.50 | -5.24% | 3,142,665 |
| Jan 29, 2026 | 430.00 | 438.00 | 423.00 | 429.00 | 429.00 | 0.35% | 2,027,101 |
| Jan 28, 2026 | 433.00 | 440.00 | 422.00 | 427.50 | 427.50 | -0.93% | 2,129,627 |
| Jan 27, 2026 | 422.50 | 434.00 | 420.00 | 431.50 | 431.50 | 2.86% | 3,073,335 |
| Jan 26, 2026 | 430.00 | 434.00 | 418.50 | 419.50 | 419.50 | -2.44% | 2,413,243 |
| Jan 23, 2026 | 435.00 | 435.00 | 422.00 | 430.00 | 430.00 | -0.35% | 2,165,931 |
| Jan 22, 2026 | 427.50 | 434.50 | 423.50 | 431.50 | 431.50 | 2.01% | 3,289,992 |
| Jan 21, 2026 | 423.00 | 429.00 | 418.00 | 423.00 | 423.00 | -0.47% | 2,834,219 |
| Jan 20, 2026 | 422.50 | 429.50 | 418.50 | 425.00 | 425.00 | 0.59% | 2,097,246 |
| Jan 19, 2026 | 426.00 | 431.00 | 413.50 | 422.50 | 422.50 | -0.24% | 3,405,409 |
| Jan 16, 2026 | 450.00 | 472.50 | 421.00 | 423.50 | 423.50 | -1.51% | 10,679,478 |
| Jan 15, 2026 | 421.00 | 430.00 | 414.00 | 430.00 | 430.00 | 1.53% | 3,015,851 |
| Jan 14, 2026 | 424.00 | 433.00 | 419.00 | 423.50 | 423.50 | 0.47% | 3,679,686 |
| Jan 13, 2026 | 422.00 | 430.50 | 416.50 | 421.50 | 421.50 | 1.20% | 2,875,270 |
| Jan 12, 2026 | 419.50 | 422.00 | 411.00 | 416.50 | 416.50 | 1.71% | 1,808,702 |
| Jan 9, 2026 | 411.00 | 414.50 | 405.00 | 409.50 | 409.50 | -0.73% | 1,816,278 |
| Jan 8, 2026 | 418.50 | 420.00 | 409.00 | 412.50 | 412.50 | -2.25% | 2,341,219 |
| Jan 7, 2026 | 434.50 | 442.50 | 418.50 | 422.00 | 422.00 | -2.54% | 4,591,018 |
| Jan 6, 2026 | 428.00 | 439.00 | 417.00 | 433.00 | 433.00 | 2.49% | 4,406,524 |
| Jan 5, 2026 | 412.50 | 432.00 | 408.00 | 422.50 | 422.50 | 3.81% | 6,246,327 |
| Jan 2, 2026 | 402.00 | 414.00 | 398.50 | 407.00 | 407.00 | 2.65% | 4,630,899 |
| Dec 31, 2025 | 408.00 | 414.00 | 392.00 | 396.50 | 396.50 | -0.63% | 5,569,941 |
| Dec 30, 2025 | 376.00 | 400.00 | 375.50 | 399.00 | 399.00 | 5.70% | 7,308,779 |
| Dec 29, 2025 | 379.00 | 381.50 | 372.00 | 377.50 | 377.50 | 0.67% | 2,502,077 |
| Dec 26, 2025 | 373.50 | 377.50 | 368.50 | 375.00 | 375.00 | 1.08% | 1,809,066 |
| Dec 24, 2025 | 372.00 | 379.00 | 367.50 | 371.00 | 371.00 | 0.13% | 2,236,220 |
| Dec 23, 2025 | 370.00 | 373.00 | 366.50 | 370.50 | 370.50 | 1.23% | 1,765,661 |
| Dec 22, 2025 | 373.00 | 376.00 | 365.00 | 366.00 | 366.00 | 0.27% | 2,292,397 |
| Dec 19, 2025 | 369.50 | 375.00 | 364.50 | 365.00 | 365.00 | 0.97% | 1,966,741 |
| Dec 18, 2025 | 365.00 | 365.50 | 354.50 | 361.50 | 361.50 | -1.23% | 2,982,724 |
| Dec 17, 2025 | 374.00 | 379.00 | 363.50 | 366.00 | 366.00 | -1.08% | 3,302,991 |
| Dec 16, 2025 | 376.00 | 386.00 | 361.00 | 370.00 | 370.00 | -1.86% | 5,962,215 |
| Dec 15, 2025 | 363.50 | 382.00 | 362.00 | 377.00 | 377.00 | 2.17% | 4,621,389 |
| Dec 12, 2025 | 358.50 | 379.50 | 358.50 | 369.00 | 369.00 | 2.93% | 6,546,003 |
| Dec 11, 2025 | 356.00 | 369.00 | 354.00 | 358.50 | 358.50 | 0.99% | 5,776,065 |
| Dec 10, 2025 | 354.00 | 358.00 | 348.00 | 355.00 | 355.00 | 0.85% | 3,030,954 |
| Dec 9, 2025 | 360.50 | 361.00 | 348.00 | 352.00 | 352.00 | -2.49% | 6,826,428 |
| Dec 8, 2025 | 344.00 | 365.00 | 344.00 | 361.00 | 361.00 | 5.56% | 10,724,910 |
| Dec 5, 2025 | 334.50 | 346.00 | 334.50 | 342.00 | 342.00 | 3.32% | 6,823,953 |
| Dec 4, 2025 | 329.50 | 345.00 | 328.00 | 331.00 | 331.00 | 0.46% | 6,353,546 |
| Dec 3, 2025 | 325.00 | 335.00 | 318.00 | 329.50 | 329.50 | 2.33% | 5,595,766 |
| Dec 2, 2025 | 319.00 | 326.00 | 317.00 | 322.00 | 322.00 | 1.58% | 2,227,265 |
| Dec 1, 2025 | 321.50 | 326.00 | 316.50 | 317.00 | 317.00 | -1.25% | 997,208 |
| Nov 28, 2025 | 317.50 | 322.00 | 317.50 | 321.00 | 321.00 | 0.78% | 957,543 |
| Nov 27, 2025 | 323.00 | 323.00 | 317.50 | 318.50 | 318.50 | - | 1,476,916 |
| Nov 26, 2025 | 311.00 | 323.50 | 310.50 | 318.50 | 318.50 | 2.91% | 3,460,413 |
| Nov 25, 2025 | 310.00 | 311.00 | 307.50 | 309.50 | 309.50 | 1.14% | 977,223 |
| Nov 24, 2025 | 302.00 | 307.50 | 300.00 | 306.00 | 306.00 | 2.34% | 1,236,526 |
| Nov 21, 2025 | 302.00 | 307.50 | 298.00 | 299.00 | 299.00 | -3.55% | 1,537,478 |
| Nov 20, 2025 | 304.00 | 311.00 | 304.00 | 310.00 | 310.00 | 4.38% | 1,458,179 |