Kinik Company (TPE:1560)
Taiwan
· Delayed Price · Currency is TWD 467.50
+16.50 (3.66%)
Mar 10, 2026, 1:20 PM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,519,962 |
| 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% | 3,110,535 |
| 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% | 1,698,671 |
| 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 |
| Jan 30, 2026 | 428.00 | 428.00 | 401.00 | 406.50 | 406.50 | -5.24% | 3,142,665 |
| Jan 29, 2026 | 430.00 | 438.00 | 423.00 | 429.00 | 429.00 | 0.35% | 2,027,101 |
| Jan 28, 2026 | 433.00 | 440.00 | 422.00 | 427.50 | 427.50 | -0.93% | 2,129,627 |
| Jan 27, 2026 | 422.50 | 434.00 | 420.00 | 431.50 | 431.50 | 2.86% | 3,073,335 |
| Jan 26, 2026 | 430.00 | 434.00 | 418.50 | 419.50 | 419.50 | -2.44% | 2,413,243 |
| Jan 23, 2026 | 435.00 | 435.00 | 422.00 | 430.00 | 430.00 | -0.35% | 2,165,931 |
| Jan 22, 2026 | 427.50 | 434.50 | 423.50 | 431.50 | 431.50 | 2.01% | 3,289,992 |
| Jan 21, 2026 | 423.00 | 429.00 | 418.00 | 423.00 | 423.00 | -0.47% | 2,834,219 |
| Jan 20, 2026 | 422.50 | 429.50 | 418.50 | 425.00 | 425.00 | 0.59% | 2,097,246 |
| Jan 19, 2026 | 426.00 | 431.00 | 413.50 | 422.50 | 422.50 | -0.24% | 3,405,409 |
| Jan 16, 2026 | 450.00 | 472.50 | 421.00 | 423.50 | 423.50 | -1.51% | 10,679,478 |
| Jan 15, 2026 | 421.00 | 430.00 | 414.00 | 430.00 | 430.00 | 1.53% | 3,015,851 |
| Jan 14, 2026 | 424.00 | 433.00 | 419.00 | 423.50 | 423.50 | 0.47% | 3,679,686 |
| Jan 13, 2026 | 422.00 | 430.50 | 416.50 | 421.50 | 421.50 | 1.20% | 2,875,270 |
| Jan 12, 2026 | 419.50 | 422.00 | 411.00 | 416.50 | 416.50 | 1.71% | 1,808,702 |
| Jan 9, 2026 | 411.00 | 414.50 | 405.00 | 409.50 | 409.50 | -0.73% | 1,816,278 |
| Jan 8, 2026 | 418.50 | 420.00 | 409.00 | 412.50 | 412.50 | -2.25% | 2,341,219 |
| Jan 7, 2026 | 434.50 | 442.50 | 418.50 | 422.00 | 422.00 | -2.54% | 4,591,018 |
| Jan 6, 2026 | 428.00 | 439.00 | 417.00 | 433.00 | 433.00 | 2.49% | 4,406,524 |
| Jan 5, 2026 | 412.50 | 432.00 | 408.00 | 422.50 | 422.50 | 3.81% | 6,246,327 |
| Jan 2, 2026 | 402.00 | 414.00 | 398.50 | 407.00 | 407.00 | 2.65% | 4,630,899 |
| Dec 31, 2025 | 408.00 | 414.00 | 392.00 | 396.50 | 396.50 | -0.63% | 5,569,941 |
| Dec 30, 2025 | 376.00 | 400.00 | 375.50 | 399.00 | 399.00 | 5.70% | 7,308,779 |
| Dec 29, 2025 | 379.00 | 381.50 | 372.00 | 377.50 | 377.50 | 0.67% | 2,502,077 |
| Dec 26, 2025 | 373.50 | 377.50 | 368.50 | 375.00 | 375.00 | 1.08% | 1,809,066 |
| Dec 24, 2025 | 372.00 | 379.00 | 367.50 | 371.00 | 371.00 | 0.13% | 2,236,220 |
| 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 |
| 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 |