Taiwan - Delayed Quote
TWD
Kinik Company (1560.TW)
864.00
-3.00
(-0.35%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
861.00
883.00
838.00
867.00
867.00
1,210,355
Oct 29, 2026
905.00
905.00
879.00
888.00
888.00
885,124
Oct 28, 2026
848.00
915.00
848.00
914.00
914.00
2,340,263
Oct 27, 2026
843.00
849.00
818.00
832.00
832.00
1,412,367
Oct 23, 2026
846.00
846.00
846.00
846.00
846.00
-
Oct 22, 2026
882.00
886.00
837.00
846.00
846.00
1,225,786
Oct 21, 2026
878.00
900.00
864.00
877.00
877.00
1,404,106
Oct 20, 2026
856.00
905.00
852.00
858.00
858.00
1,721,413
Oct 19, 2026
850.00
875.00
840.00
867.00
867.00
1,199,740
Oct 16, 2026
903.00
913.00
871.00
874.00
874.00
1,445,971
Oct 15, 2026
930.00
940.00
892.00
903.00
903.00
1,278,112
Oct 14, 2026
933.00
959.00
931.00
948.00
948.00
1,496,032
Oct 13, 2026
990.00
997.00
939.00
950.00
950.00
1,791,207
Oct 12, 2026
1,000.00
1,015.00
995.00
1,000.00
1,000.00
679,745
Oct 8, 2026
1,030.00
1,030.00
1,000.00
1,010.00
1,010.00
496,967
Oct 7, 2026
1,030.00
1,040.00
1,015.00
1,020.00
1,020.00
924,920
Oct 6, 2026
1,045.00
1,045.00
1,020.00
1,030.00
1,030.00
761,411
Oct 5, 2026
1,020.00
1,060.00
1,010.00
1,040.00
1,040.00
1,162,713
Oct 2, 2026
1,005.00
1,030.00
993.00
1,015.00
1,015.00
1,519,394
Oct 1, 2026
963.00
1,015.00
963.00
1,000.00
1,000.00
1,524,656
Sep 30, 2026
958.00
971.00
953.00
963.00
963.00
1,271,237
Sep 29, 2026
960.00
977.00
955.00
956.00
956.00
1,039,756
Sep 24, 2026
950.00
975.00
945.00
971.00
971.00
2,124,007
Sep 23, 2026
955.00
992.00
947.00
955.00
955.00
3,302,614
Sep 22, 2026
935.00
960.00
929.00
950.00
950.00
3,889,420
Sep 21, 2026
903.00
916.00
861.00
914.00
914.00
5,200,177
Sep 18, 2026
855.00
896.00
813.00
896.00
896.00
5,989,026
Sep 17, 2026
750.00
815.00
750.00
815.00
815.00
2,874,890
Sep 16, 2026
740.00
754.00
739.00
741.00
741.00
646,569
Sep 15, 2026
746.00
752.00
735.00
735.00
735.00
666,421
Sep 14, 2026
775.00
776.00
740.00
753.00
753.00
1,947,283
Sep 11, 2026
747.00
794.00
744.00
790.00
790.00
3,878,819
Sep 10, 2026
727.00
735.00
718.00
733.00
733.00
433,228
Sep 9, 2026
717.00
733.00
717.00
730.00
730.00
959,000
Sep 8, 2026
730.00
736.00
713.00
717.00
717.00
633,013
Sep 7, 2026
702.00
736.00
702.00
730.00
730.00
1,658,493
Sep 4, 2026
728.00
731.00
683.00
695.00
695.00
1,489,975
Sep 3, 2026
705.00
727.00
702.00
711.00
711.00
1,239,037
Sep 2, 2026
739.00
739.00
702.00
704.00
704.00
1,009,386
Sep 1, 2026
681.00
748.00
681.00
744.00
744.00
1,862,447
Aug 31, 2026
685.00
687.00
663.00
683.00
683.00
896,015
Aug 28, 2026
697.00
707.00
694.00
695.00
695.00
556,167
Aug 27, 2026
690.00
697.00
685.00
690.00
690.00
621,727
Aug 26, 2026
677.00
690.00
677.00
682.00
682.00
448,729
Aug 25, 2026
668.00
678.00
656.00
677.00
677.00
676,220
Aug 24, 2026
681.00
702.00
678.00
680.00
680.00
564,272
Aug 21, 2026
692.00
694.00
675.00
679.00
679.00
745,745
Aug 20, 2026
715.00
717.00
690.00
698.00
698.00
1,076,302
Aug 19, 2026
696.00
719.00
696.00
707.00
707.00
1,256,116
Aug 18, 2026
742.00
743.00
704.00
708.00
708.00
1,683,472
Aug 17, 2026
725.00
749.00
715.00
742.00
742.00
2,128,621
Aug 14, 2026
720.00
732.00
714.00
725.00
725.00
1,824,566
Aug 13, 2026
729.00
738.00
705.00
707.00
707.00
1,386,292
Aug 12, 2026
704.00
735.00
680.00
728.00
728.00
3,182,211
Aug 11, 2026
680.00
691.00
668.00
687.00
687.00
749,933
Aug 10, 2026
680.00
704.00
680.00
688.00
688.00
748,431
Aug 7, 2026
697.00
703.00
662.00
662.00
662.00
782,706
Aug 6, 2026
681.00
695.00
673.00
693.00
693.00
852,261
Aug 5, 2026
700.00
702.00
680.00
680.00
680.00
1,143,630
Aug 4, 2026
670.00
697.00
665.00
675.00
675.00
1,220,181
Aug 3, 2026
637.00
695.00
634.00
671.00
671.00
1,898,263
Jul 31, 2026
631.00
640.00
622.00
640.00
640.00
1,684,349
Jul 30, 2026
574.00
614.00
568.00
582.00
582.00
1,898,477
Jul 29, 2026
625.00
634.00
573.00
594.00
594.00
1,880,734
Jul 28, 2026
670.00
670.00
635.00
635.00
635.00
1,124,095
Jul 27, 2026
669.00
701.00
664.00
690.00
690.00
1,596,652
Jul 24, 2026
695.00
697.00
666.00
672.00
672.00
1,256,656
Jul 23, 2026
714.00
722.00
693.00
702.00
702.00
1,122,241
Jul 22, 2026
708.00
729.00
699.00
707.00
707.00
1,658,820
Jul 21, 2026
662.00
686.00
647.00
676.00
676.00
1,771,867
Jul 20, 2026
656.00
672.00
607.00
647.00
647.00
2,398,065
Jul 17, 2026
688.00
702.00
656.00
656.00
656.00
1,754,024
Jul 16, 2026
4.942057
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
740.00
765.00
715.00
728.00
728.00
3,088,560
Jul 15, 2026
728.00
742.00
715.00
742.00
737.06
2,253,806
Jul 14, 2026
694.00
700.00
648.00
675.00
670.50
1,036,933
Jul 13, 2026
727.00
727.00
695.00
700.00
695.34
698,220
Jul 9, 2026
706.00
736.00
700.00
709.00
704.28
794,621
Jul 8, 2026
696.00
707.00
680.00
698.00
693.35
1,144,634
Jul 7, 2026
745.00
752.00
699.00
700.00
695.34
904,150
Jul 6, 2026
769.00
769.00
740.00
745.00
740.04
585,126
Jul 3, 2026
762.00
764.00
753.00
756.00
750.96
675,739
Jul 2, 2026
759.00
770.00
750.00
769.00
763.88
699,558
Jul 1, 2026
780.00
790.00
762.00
763.00
757.92
1,396,921
Jun 30, 2026
758.00
777.00
748.00
762.00
756.92
2,241,133
Jun 29, 2026
708.00
754.00
705.00
738.00
733.08
1,525,738
Jun 26, 2026
731.00
743.00
701.00
703.00
698.32
1,202,637
Jun 25, 2026
758.00
760.00
730.00
730.00
725.14
1,436,140
Jun 24, 2026
719.00
770.00
719.00
749.00
744.01
3,032,935
Jun 23, 2026
716.00
722.00
698.00
705.00
700.30
1,004,125
Jun 22, 2026
718.00
744.00
713.00
713.00
708.25
1,762,820
Jun 18, 2026
692.00
704.00
689.00
700.00
695.34
866,312
Jun 17, 2026
679.00
690.00
674.00
687.00
682.42
796,661
Jun 16, 2026
711.00
718.00
676.00
679.00
674.48
1,559,246
Jun 15, 2026
672.00
711.00
670.00
703.00
698.32
1,941,221
Jun 12, 2026
650.00
662.00
636.00
652.00
647.66
1,240,367
Jun 11, 2026
609.00
631.00
588.00
628.00
623.82
2,019,372
Jun 10, 2026
655.00
665.00
602.00
609.00
604.94
1,464,717
Jun 9, 2026
655.00
674.00
655.00
665.00
660.57
1,331,497
Jun 8, 2026
629.00
655.00
629.00
649.00
644.68
1,419,406
Jun 5, 2026
715.00
715.00
694.00
698.00
693.35
1,086,447
Jun 4, 2026
717.00
730.00
710.00
716.00
711.23
1,443,675
Jun 3, 2026
707.00
733.00
707.00
727.00
722.16
1,563,163
Jun 2, 2026
711.00
715.00
688.00
697.00
692.36
2,754,081
Jun 1, 2026
721.00
727.00
709.00
717.00
712.22
1,036,771
May 29, 2026
726.00
731.00
707.00
718.00
713.22
1,436,572
May 28, 2026
736.00
741.00
708.00
717.00
712.22
1,618,068
May 27, 2026
750.00
750.00
723.00
727.00
722.16
1,963,554
May 26, 2026
720.00
745.00
718.00
742.00
737.06
2,186,878
May 25, 2026
715.00
736.00
703.00
720.00
715.20
1,931,037
May 22, 2026
678.00
690.00
660.00
688.00
683.42
3,739,588
May 21, 2026
640.00
669.00
634.00
669.00
664.54
2,272,152
May 20, 2026
640.00
642.00
602.00
609.00
604.94
2,959,888
May 19, 2026
641.00
655.00
636.00
644.00
639.71
1,351,377
May 18, 2026
635.00
651.00
617.00
649.00
644.68
1,298,962
May 15, 2026
675.00
680.00
634.00
642.00
637.72
2,381,620
May 14, 2026
640.00
657.00
627.00
650.00
645.67
3,460,996
May 13, 2026
639.00
642.00
615.00
633.00
628.78
3,949,036
May 12, 2026
646.00
683.00
645.00
668.00
663.55
5,605,865
May 11, 2026
584.00
629.00
581.00
629.00
624.81
4,413,567
May 8, 2026
588.00
617.00
568.00
572.00
568.19
3,161,323
May 7, 2026
582.00
595.00
563.00
577.00
573.16
2,818,522
May 6, 2026
583.00
601.00
562.00
576.00
572.16
3,641,954
May 5, 2026
557.00
573.00
546.00
572.00
568.19
1,992,277
May 4, 2026
555.00
564.00
546.00
557.00
553.29
3,237,480
Apr 30, 2026
526.00
555.00
520.00
540.00
536.40
3,416,736
Apr 29, 2026
530.00
530.00
512.00
521.00
517.53
1,895,378
Apr 28, 2026
525.00
532.00
519.00
530.00
526.47
1,559,318
Apr 27, 2026
549.00
553.00
518.00
525.00
521.50
2,401,073
Apr 24, 2026
535.00
557.00
525.00
535.00
531.44
4,066,286
Apr 23, 2026
555.00
558.00
506.00
521.00
517.53
3,026,217
Apr 22, 2026
534.00
550.00
533.00
536.00
532.43
1,814,291
Apr 21, 2026
550.00
562.00
522.00
530.00
526.47
3,497,801
Apr 20, 2026
540.00
555.00
536.00
542.00
538.39
3,293,043
Apr 17, 2026
535.00
544.00
527.00
533.00
529.45
2,754,807
Apr 16, 2026
530.00
544.00
522.00
544.00
540.38
2,699,949
Apr 15, 2026
513.00
530.00
513.00
521.00
517.53
3,091,459
Apr 14, 2026
529.00
530.00
501.00
503.00
499.65
2,675,651
Apr 13, 2026
519.00
524.00
506.00
519.00
515.54
1,773,900
Apr 10, 2026
515.00
522.00
508.00
516.00
512.56
2,331,276
Apr 9, 2026
506.00
520.00
501.00
508.00
504.62
2,622,287
Apr 8, 2026
498.00
506.00
492.50
501.00
497.66
3,635,639
Apr 7, 2026
454.00
478.00
450.50
474.00
470.84
3,523,987
Apr 2, 2026
460.00
474.50
442.50
443.00
440.05
1,931,685
Apr 1, 2026
442.00
456.00
439.00
452.00
448.99
1,947,381
Mar 31, 2026
442.50
449.50
425.50
425.50
422.67
1,676,201
Mar 30, 2026
447.00
450.00
439.00
449.00
446.01
1,263,850
Mar 27, 2026
457.00
459.50
445.50
459.50
456.44
1,074,543
Mar 26, 2026
464.00
467.50
456.00
461.00
457.93
1,314,673
Mar 25, 2026
454.00
466.50
452.00
459.50
456.44
1,854,514
Mar 24, 2026
452.00
456.50
437.50
446.00
443.03
2,309,350
Mar 23, 2026
464.50
464.50
438.50
442.00
439.06
3,859,869
Mar 20, 2026
473.00
476.50
461.00
474.00
470.84
1,892,904
Mar 19, 2026
475.00
478.50
463.50
467.00
463.89
3,084,162
Mar 18, 2026
456.50
489.50
456.50
485.50
482.27
4,710,589
Mar 17, 2026
459.00
461.00
447.00
451.50
448.49
2,718,298
Mar 16, 2026
463.00
463.00
450.50
453.50
450.48
1,443,355
Mar 13, 2026
446.00
464.50
443.00
460.00
456.94
1,651,547
Mar 12, 2026
472.00
474.00
447.00
456.00
452.96
4,458,241
Mar 11, 2026
475.50
489.50
463.50
482.50
479.29
3,161,007
Mar 10, 2026
468.00
475.00
462.00
470.00
466.87
1,586,124
Mar 9, 2026
451.00
456.50
443.00
451.00
448.00
1,420,519
Mar 6, 2026
483.00
490.00
474.00
486.50
483.26
1,479,513
Mar 5, 2026
479.00
489.50
470.00
479.00
475.81
2,413,561
Mar 4, 2026
492.50
495.50
461.00
464.00
460.91
4,645,568
Mar 3, 2026
505.00
535.00
496.50
497.50
494.19
2,953,145
Mar 2, 2026
495.00
522.00
495.00
506.00
502.63
2,408,805
Feb 26, 2026
494.50
543.00
490.00
524.00
520.51
4,615,660
Feb 25, 2026
498.00
501.00
482.00
494.50
491.21
3,019,937
Feb 24, 2026
465.00
504.00
451.50
498.00
494.68
6,985,811
Feb 23, 2026
440.00
467.50
439.00
467.50
464.39
5,594,116
Feb 11, 2026
415.50
427.50
412.00
425.00
422.17
2,467,548
Feb 10, 2026
416.00
421.50
411.00
415.50
412.73
1,178,483
Feb 9, 2026
407.50
417.50
406.50
411.50
408.76
1,662,626
Feb 6, 2026
402.00
402.50
386.00
396.00
393.36
1,757,638
Feb 5, 2026
401.00
413.50
401.00
405.00
402.30
1,451,764
Feb 4, 2026
414.00
416.00
403.00
406.50
403.79
1,811,940
Feb 3, 2026
421.50
427.50
409.00
414.00
411.24
1,992,794
Feb 2, 2026
400.00
417.50
399.50
415.00
412.24
2,110,031
Jan 30, 2026
428.00
428.00
401.00
406.50
403.79
3,012,383
Jan 29, 2026
430.00
438.00
423.00
429.00
426.14
1,978,667
Jan 28, 2026
433.00
440.00
422.00
427.50
424.65
2,070,298
Jan 27, 2026
422.50
434.00
420.00
431.50
428.63
3,022,368
Jan 26, 2026
430.00
434.00
418.50
419.50
416.71
2,345,901
Jan 23, 2026
435.00
435.00
422.00
430.00
427.14
2,110,294
Jan 22, 2026
427.50
434.50
423.50
431.50
428.63
3,230,876
Jan 21, 2026
423.00
429.00
418.00
423.00
420.18
2,782,912
Jan 20, 2026
422.50
429.50
418.50
425.00
422.17
2,053,955
Jan 19, 2026
426.00
431.00
413.50
422.50
419.69
3,325,074
Jan 16, 2026
450.00
472.50
421.00
423.50
420.68
10,505,456
Jan 15, 2026
421.00
430.00
414.00
430.00
427.14
2,954,190
Jan 14, 2026
424.00
433.00
419.00
423.50
420.68
3,603,883
Jan 13, 2026
422.00
430.50
416.50
421.50
418.69
2,814,562
Jan 12, 2026
419.50
422.00
411.00
416.50
413.73
1,761,365
Jan 9, 2026
411.00
414.50
405.00
409.50
406.77
1,745,681
Jan 8, 2026
418.50
420.00
409.00
412.50
409.75
2,236,699
Jan 7, 2026
434.50
442.50
418.50
422.00
419.19
4,466,265
Jan 6, 2026
428.00
439.00
417.00
433.00
430.12
4,314,920
Jan 5, 2026
412.50
432.00
408.00
422.50
419.69
6,093,250
Jan 2, 2026
402.00
414.00
398.50
407.00
404.29
4,530,331
Dec 31, 2025
408.00
414.00
392.00
396.50
393.86
5,466,149
Dec 30, 2025
376.00
400.00
375.50
399.00
396.34
7,131,303
Dec 29, 2025
379.00
381.50
372.00
377.50
374.99
2,427,617
Dec 26, 2025
373.50
377.50
368.50
375.00
372.50
1,753,899
Dec 24, 2025
372.00
379.00
367.50
371.00
368.53
2,180,748
Dec 23, 2025
370.00
373.00
366.50
370.50
368.03
1,727,460
Dec 22, 2025
373.00
376.00
365.00
366.00
363.56
2,229,782
Dec 19, 2025
369.50
375.00
364.50
365.00
362.57
1,912,854
Dec 18, 2025
365.00
365.50
354.50
361.50
359.09
2,896,841
Dec 17, 2025
374.00
379.00
363.50
366.00
363.56
3,229,962
Dec 16, 2025
376.00
386.00
361.00
370.00
367.54
5,826,656
Dec 15, 2025
363.50
382.00
362.00
377.00
374.49
4,496,270
Dec 12, 2025
358.50
379.50
358.50
369.00
366.54
6,405,736
Dec 11, 2025
356.00
369.00
354.00
358.50
356.11
5,621,569
Dec 10, 2025
354.00
358.00
348.00
355.00
352.64
2,947,450
Dec 9, 2025
360.50
361.00
348.00
352.00
349.66
6,662,317
Dec 8, 2025
344.00
365.00
344.00
361.00
358.60
10,388,734
Dec 5, 2025
334.50
346.00
334.50
342.00
339.72
6,645,562
Dec 4, 2025
329.50
345.00
328.00
331.00
328.80
6,174,258
Dec 3, 2025
325.00
335.00
318.00
329.50
327.31
5,445,246
Dec 2, 2025
319.00
326.00
317.00
322.00
319.86
2,144,406
Dec 1, 2025
321.50
326.00
316.50
317.00
314.89
961,461
Nov 28, 2025
317.50
322.00
317.50
321.00
318.86
917,415
Nov 27, 2025
323.00
323.00
317.50
318.50
316.38
1,436,655
Nov 26, 2025
311.00
323.50
310.50
318.50
316.38
3,355,687
Nov 25, 2025
310.00
311.00
307.50
309.50
307.44
951,311
Nov 24, 2025
302.00
307.50
300.00
306.00
303.96
1,213,449
Nov 21, 2025
302.00
307.50
298.00
299.00
297.01
1,495,939
Nov 20, 2025
304.00
311.00
304.00
310.00
307.94
1,415,613
Nov 19, 2025
299.00
306.00
297.00
297.00
295.02
1,051,587
Nov 18, 2025
309.00
309.50
297.00
298.00
296.02
1,876,233
Nov 17, 2025
316.00
320.00
311.50
313.00
310.92
2,210,636
Nov 14, 2025
303.00
313.50
300.00
313.00
310.92
1,766,790
Nov 13, 2025
310.00
311.50
304.00
308.00
305.95
1,476,160
Nov 12, 2025
310.50
313.50
308.00
310.50
308.43
968,650
Nov 11, 2025
308.50
315.50
306.50
311.50
309.43
1,844,161
Nov 10, 2025
302.00
305.00
301.00
305.00
302.97
723,900
Nov 7, 2025
307.00
308.00
299.50
301.50
299.49
2,429,043
Nov 6, 2025
312.00
316.50
309.00
310.00
307.94
1,534,626
Nov 5, 2025
301.00
310.00
297.50
309.00
306.94
1,594,794
Nov 4, 2025
314.50
316.50
305.00
305.50
303.47
1,565,973
Nov 3, 2025
315.00
316.50
312.00
314.00
311.91
975,946
