Kinik Company (TPE:1560)
Taiwan · Delayed Price · Currency is TWD 535.00
+14.00 (2.69%)
Apr 24, 2026, 1:30 PM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 535.00 | 557.00 | 525.00 | 535.00 | 535.00 | 2.69% | 4,181,605 |
| Apr 23, 2026 | 555.00 | 558.00 | 506.00 | 521.00 | 521.00 | -2.80% | 3,189,544 |
| Apr 22, 2026 | 534.00 | 550.00 | 533.00 | 536.00 | 536.00 | 1.13% | 1,895,555 |
| Apr 21, 2026 | 550.00 | 562.00 | 522.00 | 530.00 | 530.00 | -2.21% | 3,636,271 |
| Apr 20, 2026 | 540.00 | 555.00 | 536.00 | 542.00 | 542.00 | 1.69% | 3,394,022 |
| Apr 17, 2026 | 535.00 | 544.00 | 527.00 | 533.00 | 533.00 | -2.02% | 2,836,595 |
| Apr 16, 2026 | 530.00 | 544.00 | 522.00 | 544.00 | 544.00 | 4.41% | 2,824,498 |
| Apr 15, 2026 | 513.00 | 530.00 | 513.00 | 521.00 | 521.00 | 3.58% | 3,209,230 |
| Apr 14, 2026 | 529.00 | 530.00 | 501.00 | 503.00 | 503.00 | -3.08% | 2,812,718 |
| Apr 13, 2026 | 519.00 | 524.00 | 506.00 | 519.00 | 519.00 | 0.58% | 1,855,612 |
| Apr 10, 2026 | 515.00 | 522.00 | 508.00 | 516.00 | 516.00 | 1.57% | 2,437,668 |
| Apr 9, 2026 | 506.00 | 520.00 | 501.00 | 508.00 | 508.00 | 1.40% | 2,759,208 |
| Apr 8, 2026 | 498.00 | 506.00 | 492.50 | 501.00 | 501.00 | 5.70% | 3,815,909 |
| Apr 7, 2026 | 454.00 | 478.00 | 450.50 | 474.00 | 474.00 | 7.00% | 3,654,508 |
| 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% | 1,521,475 |
| 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% | 3,118,472 |
| 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% | 1,704,297 |
| 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 |