Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 690.00
+8.00 (1.17%)
Aug 27, 2026, 1:30 PM CST
Kinik Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 677.00 | 690.00 | 677.00 | 682.00 | 682.00 | 0.74% | 470,082 |
| Aug 25, 2026 | 668.00 | 678.00 | 656.00 | 677.00 | 677.00 | -0.44% | 713,707 |
| Aug 24, 2026 | 681.00 | 702.00 | 678.00 | 680.00 | 680.00 | 0.15% | 588,696 |
| Aug 21, 2026 | 692.00 | 694.00 | 675.00 | 679.00 | 679.00 | -2.72% | 804,373 |
| Aug 20, 2026 | 715.00 | 717.00 | 690.00 | 698.00 | 698.00 | -1.27% | 1,118,733 |
| Aug 19, 2026 | 696.00 | 719.00 | 696.00 | 707.00 | 707.00 | -0.14% | 1,284,823 |
| Aug 18, 2026 | 742.00 | 743.00 | 704.00 | 708.00 | 708.00 | -4.58% | 1,743,149 |
| Aug 17, 2026 | 725.00 | 749.00 | 715.00 | 742.00 | 742.00 | 2.34% | 2,199,587 |
| Aug 14, 2026 | 720.00 | 732.00 | 714.00 | 725.00 | 725.00 | 2.55% | 1,883,642 |
| Aug 13, 2026 | 729.00 | 738.00 | 705.00 | 707.00 | 707.00 | -2.88% | 1,454,076 |
| Aug 12, 2026 | 704.00 | 735.00 | 680.00 | 728.00 | 728.00 | 5.97% | 3,308,658 |
| Aug 11, 2026 | 680.00 | 691.00 | 668.00 | 687.00 | 687.00 | -0.15% | 780,970 |
| Aug 10, 2026 | 680.00 | 704.00 | 680.00 | 688.00 | 688.00 | 3.93% | 782,733 |
| Aug 7, 2026 | 697.00 | 703.00 | 662.00 | 662.00 | 662.00 | -4.47% | 831,704 |
| Aug 6, 2026 | 681.00 | 695.00 | 673.00 | 693.00 | 693.00 | 1.91% | 878,600 |
| Aug 5, 2026 | 700.00 | 702.00 | 680.00 | 680.00 | 680.00 | 0.74% | 1,175,131 |
| Aug 4, 2026 | 670.00 | 697.00 | 665.00 | 675.00 | 675.00 | 0.60% | 1,245,735 |
| Aug 3, 2026 | 637.00 | 695.00 | 634.00 | 671.00 | 671.00 | 4.84% | 1,946,314 |
| Jul 31, 2026 | 631.00 | 640.00 | 622.00 | 640.00 | 640.00 | 9.97% | 1,717,466 |
| Jul 30, 2026 | 574.00 | 614.00 | 568.00 | 582.00 | 582.00 | -2.02% | 1,932,747 |
| Jul 29, 2026 | 625.00 | 634.00 | 573.00 | 594.00 | 594.00 | -6.46% | 1,950,808 |
| Jul 28, 2026 | 670.00 | 670.00 | 635.00 | 635.00 | 635.00 | -7.97% | 1,179,965 |
| Jul 27, 2026 | 669.00 | 701.00 | 664.00 | 690.00 | 690.00 | 2.68% | 1,626,831 |
| Jul 24, 2026 | 695.00 | 697.00 | 666.00 | 672.00 | 672.00 | -4.27% | 1,297,648 |
| Jul 23, 2026 | 714.00 | 722.00 | 693.00 | 702.00 | 702.00 | -0.71% | 1,151,360 |
| Jul 22, 2026 | 708.00 | 729.00 | 699.00 | 707.00 | 707.00 | 4.59% | 1,720,723 |
| Jul 21, 2026 | 662.00 | 686.00 | 647.00 | 676.00 | 676.00 | 4.48% | 1,812,046 |
| Jul 20, 2026 | 656.00 | 672.00 | 607.00 | 647.00 | 647.00 | -1.37% | 2,454,567 |
| Jul 17, 2026 | 688.00 | 702.00 | 656.00 | 656.00 | 656.00 | -9.89% | 1,882,652 |
| Jul 16, 2026 | 740.00 | 765.00 | 715.00 | 728.00 | 728.00 | -1.23% | 3,142,849 |
| Jul 15, 2026 | 728.00 | 742.00 | 715.00 | 742.00 | 737.06 | 9.93% | 2,353,166 |
| Jul 14, 2026 | 694.00 | 700.00 | 648.00 | 675.00 | 670.50 | -3.57% | 1,103,802 |
| Jul 13, 2026 | 727.00 | 727.00 | 695.00 | 700.00 | 695.34 | -1.27% | 721,561 |
| Jul 9, 2026 | 706.00 | 736.00 | 700.00 | 709.00 | 704.28 | 1.58% | 828,947 |
| Jul 8, 2026 | 696.00 | 707.00 | 680.00 | 698.00 | 693.35 | -0.29% | 1,189,734 |
| Jul 7, 2026 | 745.00 | 752.00 | 699.00 | 700.00 | 695.34 | -6.04% | 969,065 |
| Jul 6, 2026 | 769.00 | 769.00 | 740.00 | 745.00 | 740.04 | -1.46% | 623,502 |
| Jul 3, 2026 | 762.00 | 764.00 | 753.00 | 756.00 | 750.96 | -1.69% | 706,192 |
| Jul 2, 2026 | 759.00 | 770.00 | 750.00 | 769.00 | 763.88 | 0.79% | 726,073 |
| Jul 1, 2026 | 780.00 | 790.00 | 762.00 | 763.00 | 757.92 | 0.13% | 1,456,880 |
| Jun 30, 2026 | 758.00 | 777.00 | 748.00 | 762.00 | 756.92 | 3.25% | 2,339,829 |
| Jun 29, 2026 | 708.00 | 754.00 | 705.00 | 738.00 | 733.08 | 4.98% | 1,582,209 |
| Jun 26, 2026 | 731.00 | 743.00 | 701.00 | 703.00 | 698.32 | -3.70% | 1,257,926 |
| Jun 25, 2026 | 758.00 | 760.00 | 730.00 | 730.00 | 725.14 | -2.54% | 1,506,751 |
| Jun 24, 2026 | 719.00 | 770.00 | 719.00 | 749.00 | 744.01 | 6.24% | 3,155,320 |
| Jun 23, 2026 | 716.00 | 722.00 | 698.00 | 705.00 | 700.30 | -1.12% | 1,047,999 |
| Jun 22, 2026 | 718.00 | 744.00 | 713.00 | 713.00 | 708.25 | 1.86% | 1,830,864 |
| Jun 18, 2026 | 692.00 | 704.00 | 689.00 | 700.00 | 695.34 | 1.89% | 912,904 |
| Jun 17, 2026 | 679.00 | 690.00 | 674.00 | 687.00 | 682.42 | 1.18% | 827,697 |
| Jun 16, 2026 | 711.00 | 718.00 | 676.00 | 679.00 | 674.48 | -3.41% | 1,637,290 |