Kinik Company (TPE:1560)
Taiwan
· Delayed Price · Currency is TWD 342.00
+11.00 (3.32%)
At close: Dec 5, 2025
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 306.00 | 323.50 | 306.00 | 322.50 | 322.50 | -1.98% | 2,660,088 |
| Oct 9, 2025 | 329.00 | 331.50 | 321.50 | 329.00 | 329.00 | 0.77% | 3,070,193 |
| Oct 8, 2025 | 332.00 | 332.00 | 324.00 | 326.50 | 326.50 | -2.68% | 3,919,112 |
| Oct 7, 2025 | 343.50 | 345.00 | 334.00 | 335.50 | 335.50 | -1.61% | 3,339,276 |
| Oct 3, 2025 | 341.00 | 351.50 | 337.00 | 341.00 | 341.00 | -0.44% | 4,370,446 |
| Oct 2, 2025 | 348.50 | 352.00 | 342.50 | 342.50 | 342.50 | -0.29% | 4,193,881 |
| Oct 1, 2025 | 338.00 | 350.00 | 337.50 | 343.50 | 343.50 | 2.38% | 5,180,020 |
| Sep 30, 2025 | 329.50 | 337.00 | 329.00 | 335.50 | 335.50 | 2.29% | 1,894,323 |
| Sep 26, 2025 | 340.00 | 340.00 | 323.50 | 328.00 | 328.00 | -3.53% | 3,790,231 |
| Sep 25, 2025 | 352.00 | 354.00 | 339.00 | 340.00 | 340.00 | -2.02% | 6,401,392 |
| Sep 24, 2025 | 342.50 | 357.50 | 340.00 | 347.00 | 347.00 | 2.36% | 13,173,920 |
| Sep 23, 2025 | 336.50 | 347.00 | 336.00 | 339.00 | 339.00 | 1.80% | 5,853,576 |
| Sep 22, 2025 | 334.00 | 336.00 | 328.00 | 333.00 | 333.00 | 0.30% | 1,756,062 |
| Sep 19, 2025 | 334.50 | 350.00 | 330.50 | 332.00 | 332.00 | 1.84% | 8,645,863 |
| Sep 18, 2025 | 325.00 | 329.50 | 324.50 | 326.00 | 326.00 | 0.77% | 1,094,854 |
| Sep 17, 2025 | 331.00 | 331.00 | 322.00 | 323.50 | 323.50 | -2.56% | 2,479,848 |
| Sep 16, 2025 | 329.50 | 332.50 | 316.50 | 332.00 | 332.00 | 1.37% | 5,169,280 |
| Sep 15, 2025 | 329.50 | 333.50 | 323.00 | 327.50 | 327.50 | 0.46% | 2,272,044 |
| Sep 12, 2025 | 332.50 | 337.50 | 325.00 | 326.00 | 326.00 | -0.91% | 2,827,446 |
| Sep 11, 2025 | 339.00 | 342.50 | 328.50 | 329.00 | 329.00 | -1.64% | 4,202,986 |
| Sep 10, 2025 | 336.00 | 339.50 | 330.50 | 334.50 | 334.50 | 0.30% | 2,293,898 |
| Sep 9, 2025 | 348.00 | 348.50 | 333.50 | 333.50 | 333.50 | -3.05% | 3,876,999 |
| Sep 8, 2025 | 345.50 | 352.50 | 342.00 | 344.00 | 344.00 | 1.18% | 3,678,180 |
| Sep 5, 2025 | 341.50 | 344.00 | 339.00 | 340.00 | 340.00 | 0.74% | 2,302,693 |
| Sep 4, 2025 | 338.50 | 339.50 | 330.00 | 337.50 | 337.50 | 0.90% | 3,272,256 |
| Sep 3, 2025 | 328.50 | 337.00 | 327.00 | 334.50 | 334.50 | 1.52% | 3,116,212 |
| Sep 2, 2025 | 349.50 | 352.00 | 326.00 | 329.50 | 329.50 | -3.94% | 6,952,617 |
| Sep 1, 2025 | 353.00 | 356.00 | 339.50 | 343.00 | 343.00 | -1.72% | 4,398,691 |
| Aug 29, 2025 | 352.00 | 352.50 | 345.00 | 349.00 | 349.00 | 0.58% | 3,440,981 |
| Aug 28, 2025 | 341.50 | 353.50 | 338.50 | 347.00 | 347.00 | 1.76% | 6,903,319 |
| Aug 27, 2025 | 338.00 | 342.00 | 337.00 | 341.00 | 341.00 | 2.10% | 4,720,660 |
| Aug 26, 2025 | 335.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.15% | 2,554,898 |
| Aug 25, 2025 | 339.50 | 346.50 | 330.00 | 333.50 | 333.50 | 1.68% | 6,177,850 |
| Aug 22, 2025 | 329.50 | 334.00 | 323.50 | 328.00 | 328.00 | 0.31% | 5,690,511 |
| Aug 21, 2025 | 312.00 | 334.00 | 311.00 | 327.00 | 327.00 | 6.69% | 9,867,595 |
| Aug 20, 2025 | 309.00 | 315.50 | 306.50 | 306.50 | 306.50 | -1.61% | 5,837,325 |
| Aug 19, 2025 | 305.00 | 319.50 | 302.00 | 311.50 | 311.50 | 2.30% | 6,451,400 |
| Aug 18, 2025 | 302.50 | 306.00 | 300.50 | 304.50 | 304.50 | 0.66% | 1,351,950 |
| Aug 15, 2025 | 305.50 | 305.50 | 300.50 | 302.50 | 302.50 | -0.98% | 2,266,271 |
| Aug 14, 2025 | 307.00 | 308.50 | 305.00 | 305.50 | 305.50 | 0.33% | 2,032,582 |
| Aug 13, 2025 | 307.50 | 310.50 | 301.50 | 304.50 | 304.50 | 0.16% | 2,644,031 |
| Aug 12, 2025 | 310.50 | 310.50 | 300.00 | 304.00 | 304.00 | -1.62% | 2,955,904 |
| Aug 11, 2025 | 304.00 | 312.50 | 300.00 | 309.00 | 309.00 | 1.48% | 3,364,204 |
| Aug 8, 2025 | 310.00 | 312.50 | 302.50 | 304.50 | 304.50 | -0.49% | 2,759,371 |
| Aug 7, 2025 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 1.49% | 4,060,167 |
| Aug 6, 2025 | 308.00 | 308.00 | 298.50 | 301.50 | 301.50 | -2.27% | 4,063,057 |
| Aug 5, 2025 | 315.00 | 317.00 | 307.00 | 308.50 | 308.50 | -0.80% | 4,084,218 |
| Aug 4, 2025 | 309.50 | 323.00 | 306.00 | 311.00 | 311.00 | -0.80% | 4,648,384 |
| Aug 1, 2025 | 318.00 | 318.00 | 310.00 | 313.50 | 313.50 | -3.69% | 7,691,170 |
| Jul 31, 2025 | 343.50 | 343.50 | 323.50 | 325.50 | 325.50 | -6.06% | 6,764,216 |
| Jul 30, 2025 | 344.00 | 348.00 | 341.00 | 346.50 | 346.50 | 1.02% | 887,932 |
| Jul 29, 2025 | 351.50 | 354.50 | 343.00 | 343.00 | 343.00 | -2.42% | 1,728,690 |
| Jul 28, 2025 | 354.00 | 354.50 | 348.00 | 351.50 | 351.50 | 0.43% | 1,558,401 |
| Jul 25, 2025 | 343.50 | 350.00 | 340.00 | 350.00 | 350.00 | 1.30% | 1,954,220 |
| Jul 24, 2025 | 343.50 | 351.00 | 342.00 | 345.50 | 345.50 | 0.73% | 1,932,495 |
| Jul 23, 2025 | 342.50 | 348.00 | 341.00 | 343.00 | 343.00 | 0.15% | 1,968,794 |
| Jul 22, 2025 | 358.00 | 358.00 | 339.50 | 342.50 | 342.50 | -3.93% | 3,207,735 |
| Jul 21, 2025 | 361.00 | 363.00 | 354.00 | 356.50 | 356.50 | -1.79% | 1,788,311 |
| Jul 18, 2025 | 368.00 | 369.50 | 360.00 | 363.00 | 359.01 | 0.28% | 2,966,261 |
| Jul 17, 2025 | 354.50 | 362.50 | 349.50 | 362.00 | 358.02 | 3.28% | 2,234,420 |
| Jul 16, 2025 | 360.00 | 361.00 | 350.00 | 350.50 | 346.65 | -1.13% | 2,135,489 |
| Jul 15, 2025 | 344.50 | 357.00 | 344.00 | 354.50 | 350.61 | 2.46% | 2,760,026 |