Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 352.00
+3.00 (0.86%)
Sep 1, 2025, 9:37 AM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 352.00 | 352.50 | 345.00 | 349.00 | 349.00 | 0.58% | 3,251,508 |
| Aug 28, 2025 | 341.50 | 353.50 | 338.50 | 347.00 | 347.00 | 1.76% | 6,903,319 |
| Aug 27, 2025 | 338.00 | 342.00 | 337.00 | 341.00 | 341.00 | 2.10% | 4,720,660 |
| Aug 26, 2025 | 335.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.15% | 2,554,898 |
| Aug 25, 2025 | 339.50 | 346.50 | 330.00 | 333.50 | 333.50 | 1.68% | 6,177,850 |
| Aug 22, 2025 | 329.50 | 334.00 | 323.50 | 328.00 | 328.00 | 0.31% | 5,690,511 |
| Aug 21, 2025 | 312.00 | 334.00 | 311.00 | 327.00 | 327.00 | 6.69% | 9,867,595 |
| Aug 20, 2025 | 309.00 | 315.50 | 306.50 | 306.50 | 306.50 | -1.61% | 5,837,325 |
| Aug 19, 2025 | 305.00 | 319.50 | 302.00 | 311.50 | 311.50 | 2.30% | 6,451,400 |
| Aug 18, 2025 | 302.50 | 306.00 | 300.50 | 304.50 | 304.50 | 0.66% | 1,351,950 |
| Aug 15, 2025 | 305.50 | 305.50 | 300.50 | 302.50 | 302.50 | -0.98% | 2,266,271 |
| Aug 14, 2025 | 307.00 | 308.50 | 305.00 | 305.50 | 305.50 | 0.33% | 2,032,582 |
| Aug 13, 2025 | 307.50 | 310.50 | 301.50 | 304.50 | 304.50 | 0.16% | 2,644,031 |
| Aug 12, 2025 | 310.50 | 310.50 | 300.00 | 304.00 | 304.00 | -1.62% | 2,955,904 |
| Aug 11, 2025 | 304.00 | 312.50 | 300.00 | 309.00 | 309.00 | 1.48% | 3,364,204 |
| Aug 8, 2025 | 310.00 | 312.50 | 302.50 | 304.50 | 304.50 | -0.49% | 2,759,371 |
| Aug 7, 2025 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 1.49% | 4,060,167 |
| Aug 6, 2025 | 308.00 | 308.00 | 298.50 | 301.50 | 301.50 | -2.27% | 4,063,057 |
| Aug 5, 2025 | 315.00 | 317.00 | 307.00 | 308.50 | 308.50 | -0.80% | 4,084,218 |
| Aug 4, 2025 | 309.50 | 323.00 | 306.00 | 311.00 | 311.00 | -0.80% | 4,648,384 |
| Aug 1, 2025 | 318.00 | 318.00 | 310.00 | 313.50 | 313.50 | -3.69% | 7,691,170 |
| Jul 31, 2025 | 343.50 | 343.50 | 323.50 | 325.50 | 325.50 | -6.06% | 6,764,216 |
| Jul 30, 2025 | 344.00 | 348.00 | 341.00 | 346.50 | 346.50 | 1.02% | 887,932 |
| Jul 29, 2025 | 351.50 | 354.50 | 343.00 | 343.00 | 343.00 | -2.42% | 1,728,690 |
| Jul 28, 2025 | 354.00 | 354.50 | 348.00 | 351.50 | 351.50 | 0.43% | 1,558,401 |
| Jul 25, 2025 | 343.50 | 350.00 | 340.00 | 350.00 | 350.00 | 1.30% | 1,954,220 |
| Jul 24, 2025 | 343.50 | 351.00 | 342.00 | 345.50 | 345.50 | 0.73% | 1,932,495 |
| Jul 23, 2025 | 342.50 | 348.00 | 341.00 | 343.00 | 343.00 | 0.15% | 1,968,794 |
| Jul 22, 2025 | 358.00 | 358.00 | 339.50 | 342.50 | 342.50 | -3.93% | 3,207,735 |
| Jul 21, 2025 | 361.00 | 363.00 | 354.00 | 356.50 | 356.50 | -1.79% | 1,788,311 |
| Jul 18, 2025 | 368.00 | 369.50 | 360.00 | 363.00 | 359.01 | 0.28% | 2,966,261 |
| Jul 17, 2025 | 354.50 | 362.50 | 349.50 | 362.00 | 358.02 | 3.28% | 2,234,420 |
| Jul 16, 2025 | 360.00 | 361.00 | 350.00 | 350.50 | 346.65 | -1.13% | 2,135,489 |
| Jul 15, 2025 | 344.50 | 357.00 | 344.00 | 354.50 | 350.61 | 2.46% | 2,760,026 |
| Jul 14, 2025 | 346.00 | 351.00 | 340.00 | 346.00 | 342.20 | -0.57% | 2,617,725 |
| Jul 11, 2025 | 359.00 | 362.50 | 346.50 | 348.00 | 344.18 | -2.52% | 4,259,500 |
| Jul 10, 2025 | 354.00 | 359.50 | 351.00 | 357.00 | 353.08 | 1.42% | 4,216,075 |
| Jul 9, 2025 | 345.00 | 352.00 | 343.50 | 352.00 | 348.13 | 1.44% | 5,272,169 |
| Jul 8, 2025 | 320.00 | 349.50 | 318.00 | 347.00 | 343.19 | 7.76% | 8,480,532 |
| Jul 7, 2025 | 322.00 | 325.50 | 318.00 | 322.00 | 318.46 | 0.47% | 2,233,206 |
| Jul 4, 2025 | 330.00 | 334.50 | 318.00 | 320.50 | 316.98 | -2.88% | 5,062,650 |
| Jul 3, 2025 | 325.00 | 333.00 | 322.00 | 330.00 | 326.38 | 3.29% | 7,738,797 |
| Jul 2, 2025 | 322.50 | 327.50 | 318.00 | 319.50 | 315.99 | -0.62% | 2,934,592 |
| Jul 1, 2025 | 322.00 | 327.50 | 320.00 | 321.50 | 317.97 | 0.31% | 3,383,643 |
| Jun 30, 2025 | 318.00 | 328.00 | 315.00 | 320.50 | 316.98 | 1.26% | 4,535,961 |
| Jun 27, 2025 | 327.50 | 327.50 | 311.00 | 316.50 | 313.02 | -2.31% | 5,443,789 |
| Jun 26, 2025 | 325.50 | 329.50 | 320.50 | 324.00 | 320.44 | 0.15% | 7,280,323 |
| Jun 25, 2025 | 325.00 | 330.00 | 319.00 | 323.50 | 319.95 | 2.37% | 12,855,243 |
| Jun 24, 2025 | 292.00 | 316.00 | 291.00 | 316.00 | 312.53 | 9.91% | 10,186,170 |
| Jun 23, 2025 | 277.00 | 289.00 | 276.50 | 287.50 | 284.34 | 1.05% | 2,281,825 |