Kinik Company (TPE:1560)
Taiwan
· Delayed Price · Currency is TWD 521.00
-9.00 (-1.70%)
Apr 29, 2026, 1:30 PM CST
Kinik Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 530.00 | 530.00 | 512.00 | 521.00 | 521.00 | -1.70% | 1,975,095 |
| Apr 28, 2026 | 525.00 | 532.00 | 519.00 | 530.00 | 530.00 | 0.95% | 1,605,110 |
| Apr 27, 2026 | 549.00 | 553.00 | 518.00 | 525.00 | 525.00 | -1.87% | 2,516,762 |
| 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 |
| 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% | 3,079,703 |
| 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% | 10,679,470 |
| 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% | 4,593,283 |
| 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% | 1,968,595 |
| 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 |