Kinik Co.(TW:1560)
NT$737.00-18.00 (-2.38%)
TW:1560
Kinik Co. historical prices
NT$737.00
At close:-18.00 (-2.38%)
Kinik Co. (1560) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 774.00 | 774.00 | 702.00 | 737.00 | 737.00 | -2.38% | 3,532,819 | 2.25 |
| Nov 10, 2026 | 775.00 | 804.00 | 736.00 | 755.00 | 755.00 | +12.86% | 2,998,597 | 1.94 |
| Nov 09, 2026 | 699.00 | 735.00 | 683.00 | 735.00 | 735.00 | +9.87% | 1,711,969 | 1.09 |
| Nov 06, 2026 | 639.00 | 690.00 | 639.00 | 669.00 | 669.00 | -5.77% | 3,515,919 | 2.31 |
| Nov 05, 2026 | 773.00 | 787.00 | 710.00 | 710.00 | 710.00 | -9.90% | 1,764,445 | 1.17 |
| Nov 04, 2026 | 778.00 | 798.00 | 748.00 | 788.00 | 788.00 | +1.29% | 2,668,431 | 1.80 |
| Nov 03, 2026 | 852.00 | 852.00 | 778.00 | 778.00 | 778.00 | -9.95% | 2,165,470 | 1.48 |
| Nov 02, 2026 | 855.00 | 881.00 | 834.00 | 864.00 | 864.00 | -0.35% | 1,611,787 | 1.11 |
| Oct 30, 2026 | 861.00 | 883.00 | 838.00 | 867.00 | 867.00 | -2.36% | 1,248,738 | 0.86 |
| Oct 29, 2026 | 905.00 | 905.00 | 879.00 | 888.00 | 888.00 | -2.84% | 913,839 | 0.62 |
| Oct 28, 2026 | 848.00 | 915.00 | 848.00 | 914.00 | 914.00 | +9.86% | 2,408,488 | 1.65 |
| Oct 27, 2026 | 843.00 | 849.00 | 818.00 | 832.00 | 832.00 | -1.65% | 1,450,974 | 0.99 |
| Oct 26, 2026 | 846.00 | 886.00 | 837.00 | 846.00 | 846.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 846.00 | 886.00 | 837.00 | 846.00 | 846.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 882.00 | 886.00 | 837.00 | 846.00 | 846.00 | -3.53% | 1,291,443 | 0.85 |
| Oct 21, 2026 | 878.00 | 900.00 | 864.00 | 877.00 | 877.00 | +2.21% | 1,442,899 | 0.95 |
| Oct 20, 2026 | 856.00 | 905.00 | 852.00 | 858.00 | 858.00 | -1.04% | 1,782,117 | 1.18 |
| Oct 19, 2026 | 850.00 | 875.00 | 840.00 | 867.00 | 867.00 | -0.80% | 1,246,973 | 0.82 |
| Oct 16, 2026 | 903.00 | 913.00 | 871.00 | 874.00 | 874.00 | -3.21% | 1,568,114 | 1.03 |
| Oct 15, 2026 | 930.00 | 940.00 | 892.00 | 903.00 | 903.00 | -4.75% | 1,373,935 | 0.89 |
| Oct 14, 2026 | 933.00 | 959.00 | 931.00 | 948.00 | 948.00 | -0.21% | 1,564,713 | 1.01 |
| Oct 13, 2026 | 990.00 | 997.00 | 939.00 | 950.00 | 950.00 | -5.00% | 1,922,941 | 1.23 |
| Oct 12, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 712,850 | 0.45 |
| Oct 09, 2026 | 1,010.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 530,628 | 0.33 |
| Oct 07, 2026 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 963,089 | 0.60 |
| Oct 06, 2026 | 1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.96% | 796,477 | 0.50 |
| Oct 05, 2026 | 1,020.00 | 1,060.00 | 1,010.00 | 1,040.00 | 1,040.00 | +2.46% | 1,227,306 | 0.77 |
| Oct 02, 2026 | 1,005.00 | 1,030.00 | 993.00 | 1,015.00 | 1,015.00 | +1.50% | 1,570,824 | 0.99 |
| Oct 01, 2026 | 963.00 | 1,015.00 | 963.00 | 1,000.00 | 1,000.00 | +3.84% | 1,592,741 | 1.02 |
| Sep 30, 2026 | 958.00 | 971.00 | 953.00 | 963.00 | 963.00 | +0.73% | 1,307,523 | 0.84 |
| Sep 29, 2026 | 960.00 | 977.00 | 955.00 | 956.00 | 956.00 | -1.54% | 1,083,052 | 0.70 |
| Sep 28, 2026 | 971.00 | 975.00 | 945.00 | 971.00 | 971.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 971.00 | 975.00 | 945.00 | 971.00 | 971.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 950.00 | 975.00 | 945.00 | 971.00 | 971.00 | +1.68% | 2,172,367 | 1.35 |
| Sep 23, 2026 | 955.00 | 992.00 | 947.00 | 955.00 | 955.00 | +0.53% | 3,373,372 | 2.15 |
| Sep 22, 2026 | 935.00 | 960.00 | 929.00 | 950.00 | 950.00 | +3.94% | 3,983,118 | 2.60 |
| Sep 21, 2026 | 903.00 | 916.00 | 861.00 | 914.00 | 914.00 | +2.01% | 5,320,084 | 3.55 |
| Sep 18, 2026 | 855.00 | 896.00 | 813.00 | 896.00 | 896.00 | +9.94% | 6,133,920 | 4.33 |
| Sep 17, 2026 | 750.00 | 815.00 | 750.00 | 815.00 | 815.00 | +9.99% | 3,045,755 | 2.18 |
| Sep 16, 2026 | 740.00 | 754.00 | 739.00 | 741.00 | 741.00 | +0.82% | 672,723 | 0.49 |
| Sep 15, 2026 | 746.00 | 752.00 | 735.00 | 735.00 | 735.00 | -2.39% | 702,383 | 0.51 |
| Sep 14, 2026 | 775.00 | 776.00 | 740.00 | 753.00 | 753.00 | -4.68% | 2,027,263 | 1.48 |
| Sep 11, 2026 | 747.00 | 794.00 | 744.00 | 790.00 | 790.00 | +7.78% | 4,096,116 | 3.08 |
| Sep 10, 2026 | 727.00 | 735.00 | 718.00 | 733.00 | 733.00 | +0.41% | 456,150 | 0.34 |
| Sep 09, 2026 | 717.00 | 733.00 | 717.00 | 730.00 | 730.00 | +1.81% | 995,480 | 0.73 |
| Sep 08, 2026 | 730.00 | 736.00 | 713.00 | 717.00 | 717.00 | -1.78% | 665,337 | 0.48 |
| Sep 07, 2026 | 702.00 | 736.00 | 702.00 | 730.00 | 730.00 | +5.04% | 1,767,148 | 1.28 |
| Sep 04, 2026 | 728.00 | 731.00 | 683.00 | 695.00 | 695.00 | -2.25% | 1,570,777 | 1.14 |
| Sep 03, 2026 | 705.00 | 727.00 | 702.00 | 711.00 | 711.00 | +0.99% | 1,273,917 | 0.92 |
