Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 885.00
-29.00 (-3.17%)
Oct 29, 2026, 10:17 AM CST
Kinik Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 905.00 | 905.00 | 879.00 | 885.00 | 885.00 | -3.17% | 425,131 |
| Oct 28, 2026 | 848.00 | 915.00 | 848.00 | 914.00 | 914.00 | 9.86% | 2,408,488 |
| Oct 27, 2026 | 843.00 | 849.00 | 818.00 | 832.00 | 832.00 | -1.65% | 1,450,974 |
| Oct 22, 2026 | 882.00 | 886.00 | 837.00 | 846.00 | 846.00 | -3.53% | 1,291,443 |
| Oct 21, 2026 | 878.00 | 900.00 | 864.00 | 877.00 | 877.00 | 2.21% | 1,442,899 |
| Oct 20, 2026 | 856.00 | 905.00 | 852.00 | 858.00 | 858.00 | -1.04% | 1,782,117 |
| Oct 19, 2026 | 850.00 | 875.00 | 840.00 | 867.00 | 867.00 | -0.80% | 1,246,973 |
| Oct 16, 2026 | 903.00 | 913.00 | 871.00 | 874.00 | 874.00 | -3.21% | 1,568,114 |
| Oct 15, 2026 | 930.00 | 940.00 | 892.00 | 903.00 | 903.00 | -4.75% | 1,371,823 |
| Oct 14, 2026 | 933.00 | 959.00 | 931.00 | 948.00 | 948.00 | -0.21% | 1,562,681 |
| Oct 13, 2026 | 990.00 | 997.00 | 939.00 | 950.00 | 950.00 | -5.00% | 1,922,941 |
| Oct 12, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 712,850 |
| Oct 8, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 529,661 |
| Oct 7, 2026 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 961,169 |
| Oct 6, 2026 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 796,477 |
| Oct 5, 2026 | 1,020.00 | 1,060.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.46% | 1,227,306 |
| Oct 2, 2026 | 1,005.00 | 1,030.00 | 993.00 | 1,015.00 | 1,015.00 | 1.50% | 1,570,824 |
| Oct 1, 2026 | 963.00 | 1,015.00 | 963.00 | 1,000.00 | 1,000.00 | 3.84% | 1,588,085 |
| Sep 30, 2026 | 958.00 | 971.00 | 953.00 | 963.00 | 963.00 | 0.73% | 1,306,286 |
| Sep 29, 2026 | 960.00 | 977.00 | 955.00 | 956.00 | 956.00 | -1.54% | 1,083,052 |
| Sep 24, 2026 | 950.00 | 975.00 | 945.00 | 971.00 | 971.00 | 1.68% | 2,172,367 |
| Sep 23, 2026 | 955.00 | 992.00 | 947.00 | 955.00 | 955.00 | 0.53% | 3,370,758 |
| Sep 22, 2026 | 935.00 | 960.00 | 929.00 | 950.00 | 950.00 | 3.94% | 3,983,118 |
| Sep 21, 2026 | 903.00 | 916.00 | 861.00 | 914.00 | 914.00 | 2.01% | 5,320,084 |
| Sep 20, 2026 | 855.00 | 985.00 | 813.00 | 896.00 | 896.00 | - | 354,920 |
| Sep 18, 2026 | 855.00 | 896.00 | 813.00 | 896.00 | 896.00 | 9.94% | 6,133,920 |
| Sep 17, 2026 | 750.00 | 815.00 | 750.00 | 815.00 | 815.00 | 9.99% | 3,045,755 |
| Sep 16, 2026 | 740.00 | 754.00 | 739.00 | 741.00 | 741.00 | 0.82% | 672,154 |
| Sep 15, 2026 | 746.00 | 752.00 | 735.00 | 735.00 | 735.00 | -2.39% | 700,962 |
| Sep 14, 2026 | 775.00 | 776.00 | 740.00 | 753.00 | 753.00 | -4.68% | 2,024,980 |
| Sep 11, 2026 | 747.00 | 794.00 | 744.00 | 790.00 | 790.00 | 7.78% | 4,096,116 |
| Sep 10, 2026 | 727.00 | 735.00 | 718.00 | 733.00 | 733.00 | 0.41% | 456,150 |
| Sep 9, 2026 | 717.00 | 733.00 | 717.00 | 730.00 | 730.00 | 1.81% | 995,480 |
| Sep 8, 2026 | 730.00 | 736.00 | 713.00 | 717.00 | 717.00 | -1.78% | 665,337 |
| Sep 7, 2026 | 702.00 | 736.00 | 702.00 | 730.00 | 730.00 | 5.04% | 1,767,148 |
| Sep 4, 2026 | 728.00 | 731.00 | 683.00 | 695.00 | 695.00 | -2.25% | 1,570,777 |
| Sep 3, 2026 | 705.00 | 727.00 | 702.00 | 711.00 | 711.00 | 0.99% | 1,273,917 |
| Sep 2, 2026 | 739.00 | 739.00 | 702.00 | 704.00 | 704.00 | -5.38% | 1,081,855 |
| Sep 1, 2026 | 681.00 | 748.00 | 681.00 | 744.00 | 744.00 | 8.93% | 2,011,322 |
| Aug 31, 2026 | 685.00 | 687.00 | 663.00 | 683.00 | 683.00 | -1.73% | 943,741 |
| Aug 28, 2026 | 697.00 | 707.00 | 694.00 | 695.00 | 695.00 | 0.72% | 584,981 |
| Aug 27, 2026 | 690.00 | 697.00 | 685.00 | 690.00 | 690.00 | 1.17% | 647,180 |
| Aug 26, 2026 | 677.00 | 690.00 | 677.00 | 682.00 | 682.00 | 0.74% | 471,811 |
| Aug 25, 2026 | 668.00 | 678.00 | 656.00 | 677.00 | 677.00 | -0.44% | 714,927 |
| 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 |