Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 443.00
-9.00 (-1.99%)
Apr 2, 2026, 1:30 PM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 460.00 | 474.50 | 442.50 | 443.00 | 443.00 | -1.99% | 1,998,946 |
| Apr 1, 2026 | 442.00 | 456.00 | 439.00 | 452.00 | 452.00 | 6.23% | 2,003,506 |
| Mar 31, 2026 | 442.50 | 449.50 | 425.50 | 425.50 | 425.50 | -5.23% | 1,758,207 |
| Mar 30, 2026 | 447.00 | 450.00 | 439.00 | 449.00 | 449.00 | -2.29% | 1,317,038 |
| Mar 27, 2026 | 457.00 | 459.50 | 445.50 | 459.50 | 459.50 | -0.33% | 1,129,287 |
| Mar 26, 2026 | 464.00 | 467.50 | 456.00 | 461.00 | 461.00 | 0.33% | 1,363,871 |
| Mar 25, 2026 | 454.00 | 466.50 | 452.00 | 459.50 | 459.50 | 3.03% | 1,907,709 |
| Mar 24, 2026 | 452.00 | 456.50 | 437.50 | 446.00 | 446.00 | 0.90% | 2,369,261 |
| Mar 23, 2026 | 464.50 | 464.50 | 438.50 | 442.00 | 442.00 | -6.75% | 4,067,392 |
| Mar 20, 2026 | 473.00 | 476.50 | 461.00 | 474.00 | 474.00 | 1.50% | 1,962,391 |
| Mar 19, 2026 | 475.00 | 478.50 | 463.50 | 467.00 | 467.00 | -3.81% | 3,319,233 |
| Mar 18, 2026 | 456.50 | 489.50 | 456.50 | 485.50 | 485.50 | 7.53% | 4,874,805 |
| Mar 17, 2026 | 459.00 | 461.00 | 447.00 | 451.50 | 451.50 | -0.44% | 2,835,378 |
| Mar 16, 2026 | 463.00 | 463.00 | 450.50 | 453.50 | 453.50 | -1.41% | 1,505,359 |
| Mar 13, 2026 | 446.00 | 464.50 | 443.00 | 460.00 | 460.00 | 0.88% | 1,698,053 |
| Mar 12, 2026 | 472.00 | 474.00 | 447.00 | 456.00 | 456.00 | -5.49% | 4,684,785 |
| Mar 11, 2026 | 475.50 | 489.50 | 463.50 | 482.50 | 482.50 | 2.66% | 3,234,491 |
| Mar 10, 2026 | 468.00 | 475.00 | 462.00 | 470.00 | 470.00 | 4.21% | 1,623,333 |
| Mar 9, 2026 | 451.00 | 456.50 | 443.00 | 451.00 | 451.00 | -7.30% | 1,489,672 |
| Mar 6, 2026 | 483.00 | 490.00 | 474.00 | 486.50 | 486.50 | 1.57% | 1,519,962 |
| Mar 5, 2026 | 479.00 | 489.50 | 470.00 | 479.00 | 479.00 | 3.23% | 2,464,827 |
| Mar 4, 2026 | 492.50 | 495.50 | 461.00 | 464.00 | 464.00 | -6.73% | 4,760,958 |
| Mar 3, 2026 | 505.00 | 535.00 | 496.50 | 497.50 | 497.50 | -1.68% | 3,048,801 |
| Mar 2, 2026 | 495.00 | 522.00 | 495.00 | 506.00 | 506.00 | -3.44% | 2,516,930 |
| Feb 26, 2026 | 494.50 | 543.00 | 490.00 | 524.00 | 524.00 | 5.97% | 4,738,179 |
| Feb 25, 2026 | 498.00 | 501.00 | 482.00 | 494.50 | 494.50 | -0.70% | 3,110,535 |
| Feb 24, 2026 | 465.00 | 504.00 | 451.50 | 498.00 | 498.00 | 6.52% | 7,144,396 |
| Feb 23, 2026 | 440.00 | 467.50 | 439.00 | 467.50 | 467.50 | 10.00% | 5,794,116 |
| Feb 11, 2026 | 415.50 | 427.50 | 412.00 | 425.00 | 425.00 | 2.29% | 2,534,882 |
| Feb 10, 2026 | 416.00 | 421.50 | 411.00 | 415.50 | 415.50 | 0.97% | 1,216,254 |
| Feb 9, 2026 | 407.50 | 417.50 | 406.50 | 411.50 | 411.50 | 3.91% | 1,698,671 |
| Feb 6, 2026 | 402.00 | 402.50 | 386.00 | 396.00 | 396.00 | -2.22% | 1,814,876 |
| Feb 5, 2026 | 401.00 | 413.50 | 401.00 | 405.00 | 405.00 | -0.37% | 1,486,854 |
| Feb 4, 2026 | 414.00 | 416.00 | 403.00 | 406.50 | 406.50 | -1.81% | 1,898,386 |
| Feb 3, 2026 | 421.50 | 427.50 | 409.00 | 414.00 | 414.00 | -0.24% | 2,032,054 |
| Feb 2, 2026 | 400.00 | 417.50 | 399.50 | 415.00 | 415.00 | 2.09% | 2,163,964 |
| 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 |