Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 370.50
+4.50 (1.23%)
Dec 23, 2025, 1:35 PM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 299.00 | 306.00 | 297.00 | 297.00 | 297.00 | -0.34% | 1,083,909 |
| Nov 18, 2025 | 309.00 | 309.50 | 297.00 | 298.00 | 298.00 | -4.79% | 1,965,665 |
| Nov 17, 2025 | 316.00 | 320.00 | 311.50 | 313.00 | 313.00 | - | 2,268,383 |
| Nov 14, 2025 | 303.00 | 313.50 | 300.00 | 313.00 | 313.00 | 1.62% | 1,825,427 |
| Nov 13, 2025 | 310.00 | 311.50 | 304.00 | 308.00 | 308.00 | -0.81% | 1,508,219 |
| Nov 12, 2025 | 310.50 | 313.50 | 308.00 | 310.50 | 310.50 | -0.32% | 1,002,910 |
| Nov 11, 2025 | 308.50 | 315.50 | 306.50 | 311.50 | 311.50 | 2.13% | 1,904,188 |
| Nov 10, 2025 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 1.16% | 750,400 |
| Nov 7, 2025 | 307.00 | 308.00 | 299.50 | 301.50 | 301.50 | -2.74% | 2,549,578 |
| Nov 6, 2025 | 312.00 | 316.50 | 309.00 | 310.00 | 310.00 | 0.32% | 1,584,312 |
| Nov 5, 2025 | 301.00 | 310.00 | 297.50 | 309.00 | 309.00 | 1.15% | 1,651,184 |
| Nov 4, 2025 | 314.50 | 316.50 | 305.00 | 305.50 | 305.50 | -2.71% | 1,669,424 |
| Nov 3, 2025 | 315.00 | 316.50 | 312.00 | 314.00 | 314.00 | -0.16% | 1,015,620 |
| Oct 31, 2025 | 310.00 | 318.50 | 308.00 | 314.50 | 314.50 | 1.78% | 1,776,362 |
| Oct 30, 2025 | 309.50 | 315.00 | 307.00 | 309.00 | 309.00 | -0.16% | 1,842,588 |
| Oct 29, 2025 | 316.00 | 319.00 | 309.50 | 309.50 | 309.50 | -1.12% | 3,210,113 |
| Oct 28, 2025 | 317.50 | 319.00 | 311.50 | 313.00 | 313.00 | -0.79% | 1,646,677 |
| Oct 27, 2025 | 323.00 | 325.00 | 313.00 | 315.50 | 315.50 | -0.79% | 3,448,123 |
| Oct 23, 2025 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.63% | 1,127,452 |
| Oct 22, 2025 | 321.00 | 322.50 | 317.50 | 320.00 | 320.00 | -0.31% | 1,744,168 |
| Oct 21, 2025 | 328.00 | 329.50 | 320.50 | 321.00 | 321.00 | -0.77% | 2,537,229 |
| Oct 20, 2025 | 331.00 | 334.00 | 323.00 | 323.50 | 323.50 | -1.37% | 2,906,571 |
| Oct 17, 2025 | 333.00 | 333.00 | 320.00 | 328.00 | 328.00 | -4.37% | 7,041,487 |
| Oct 16, 2025 | 328.00 | 349.50 | 328.00 | 343.00 | 343.00 | 2.69% | 6,237,605 |
| Oct 15, 2025 | 319.00 | 334.00 | 313.50 | 334.00 | 334.00 | 6.37% | 3,363,102 |
| Oct 14, 2025 | 326.00 | 332.50 | 313.00 | 314.00 | 314.00 | -2.64% | 3,033,590 |