Kinik Co. 1560
TWSE · Taiwan · Process Industries
TWD 1,000.00+37.00 (+3.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,000.00 | +3.84% | TWD 963.00 | TWD 1,015.00 | TWD 963.00 | 1.52M |
| 2026-09-30 | TWD 963.00 | +0.73% | TWD 958.00 | TWD 971.00 | TWD 953.00 | 1.27M |
| 2026-09-29 | TWD 956.00 | -1.54% | TWD 960.00 | TWD 977.00 | TWD 955.00 | 1.04M |
| 2026-09-24 | TWD 971.00 | +1.68% | TWD 950.00 | TWD 975.00 | TWD 945.00 | 2.12M |
| 2026-09-23 | TWD 955.00 | +0.53% | TWD 955.00 | TWD 992.00 | TWD 947.00 | 3.30M |
| 2026-09-22 | TWD 950.00 | +3.94% | TWD 935.00 | TWD 960.00 | TWD 929.00 | 3.89M |
| 2026-09-21 | TWD 914.00 | +2.01% | TWD 903.00 | TWD 916.00 | TWD 861.00 | 5.20M |
| 2026-09-18 | TWD 896.00 | +9.94% | TWD 855.00 | TWD 896.00 | TWD 813.00 | 5.99M |
| 2026-09-17 | TWD 815.00 | +9.99% | TWD 750.00 | TWD 815.00 | TWD 750.00 | 2.87M |
| 2026-09-16 | TWD 741.00 | +0.82% | TWD 740.00 | TWD 754.00 | TWD 739.00 | 646.57K |
| 2026-09-15 | TWD 735.00 | -2.39% | TWD 746.00 | TWD 752.00 | TWD 735.00 | 666.42K |
| 2026-09-14 | TWD 753.00 | -4.68% | TWD 775.00 | TWD 776.00 | TWD 740.00 | 1.95M |
| 2026-09-11 | TWD 790.00 | +7.78% | TWD 747.00 | TWD 794.00 | TWD 744.00 | 3.88M |
| 2026-09-10 | TWD 733.00 | +0.41% | TWD 727.00 | TWD 735.00 | TWD 718.00 | 433.23K |
| 2026-09-09 | TWD 730.00 | +1.81% | TWD 717.00 | TWD 733.00 | TWD 717.00 | 959.00K |
| 2026-09-08 | TWD 717.00 | -1.78% | TWD 730.00 | TWD 736.00 | TWD 713.00 | 633.01K |
| 2026-09-07 | TWD 730.00 | +5.04% | TWD 702.00 | TWD 736.00 | TWD 702.00 | 1.66M |
| 2026-09-04 | TWD 695.00 | -2.25% | TWD 728.00 | TWD 731.00 | TWD 683.00 | 1.49M |
| 2026-09-03 | TWD 711.00 | +0.99% | TWD 705.00 | TWD 727.00 | TWD 702.00 | 1.24M |
| 2026-09-02 | TWD 704.00 | -5.38% | TWD 739.00 | TWD 739.00 | TWD 702.00 | 1.01M |
| 2026-09-01 | TWD 744.00 | +8.93% | TWD 681.00 | TWD 748.00 | TWD 681.00 | 1.86M |
| 2026-08-31 | TWD 683.00 | -1.73% | TWD 685.00 | TWD 687.00 | TWD 663.00 | 896.02K |
| 2026-08-28 | TWD 695.00 | +0.72% | TWD 697.00 | TWD 707.00 | TWD 694.00 | 556.17K |
| 2026-08-27 | TWD 690.00 | +1.17% | TWD 690.00 | TWD 697.00 | TWD 685.00 | 621.73K |
| 2026-08-26 | TWD 682.00 | +0.74% | TWD 677.00 | TWD 690.00 | TWD 677.00 | 448.73K |
| 2026-08-25 | TWD 677.00 | -0.44% | TWD 668.00 | TWD 678.00 | TWD 656.00 | 676.22K |
| 2026-08-24 | TWD 680.00 | +0.15% | TWD 681.00 | TWD 702.00 | TWD 678.00 | 564.27K |
| 2026-08-21 | TWD 679.00 | -2.72% | TWD 692.00 | TWD 694.00 | TWD 675.00 | 745.75K |
| 2026-08-20 | TWD 698.00 | -1.27% | TWD 715.00 | TWD 717.00 | TWD 690.00 | 1.08M |
| 2026-08-19 | TWD 707.00 | -0.14% | TWD 696.00 | TWD 719.00 | TWD 696.00 | 1.26M |
| 2026-08-18 | TWD 708.00 | -4.58% | TWD 742.00 | TWD 743.00 | TWD 704.00 | 1.68M |
| 2026-08-17 | TWD 742.00 | +2.34% | TWD 725.00 | TWD 749.00 | TWD 715.00 | 2.13M |
| 2026-08-14 | TWD 725.00 | +2.55% | TWD 720.00 | TWD 732.00 | TWD 714.00 | 1.82M |
| 2026-08-13 | TWD 707.00 | -2.88% | TWD 729.00 | TWD 738.00 | TWD 705.00 | 1.39M |
| 2026-08-12 | TWD 728.00 | +5.97% | TWD 704.00 | TWD 735.00 | TWD 680.00 | 3.18M |
| 2026-08-11 | TWD 687.00 | -0.15% | TWD 680.00 | TWD 691.00 | TWD 668.00 | 749.93K |
| 2026-08-10 | TWD 688.00 | +3.93% | TWD 680.00 | TWD 704.00 | TWD 680.00 | 748.43K |
| 2026-08-07 | TWD 662.00 | -4.47% | TWD 697.00 | TWD 703.00 | TWD 662.00 | 782.71K |
| 2026-08-06 | TWD 693.00 | +1.91% | TWD 681.00 | TWD 695.00 | TWD 673.00 | 852.26K |
| 2026-08-05 | TWD 680.00 | +0.74% | TWD 700.00 | TWD 702.00 | TWD 680.00 | 1.14M |
| 2026-08-04 | TWD 675.00 | +0.60% | TWD 670.00 | TWD 697.00 | TWD 665.00 | 1.22M |
| 2026-08-03 | TWD 671.00 | +4.84% | TWD 637.00 | TWD 695.00 | TWD 634.00 | 1.90M |
| 2026-07-31 | TWD 640.00 | +9.97% | TWD 631.00 | TWD 640.00 | TWD 622.00 | 1.68M |
| 2026-07-30 | TWD 582.00 | -2.02% | TWD 574.00 | TWD 614.00 | TWD 568.00 | 1.90M |
| 2026-07-29 | TWD 594.00 | -6.46% | TWD 625.00 | TWD 634.00 | TWD 573.00 | 1.88M |
| 2026-07-28 | TWD 635.00 | -7.97% | TWD 670.00 | TWD 670.00 | TWD 635.00 | 1.12M |
| 2026-07-27 | TWD 690.00 | +2.68% | TWD 669.00 | TWD 701.00 | TWD 664.00 | 1.60M |
| 2026-07-24 | TWD 672.00 | -4.27% | TWD 695.00 | TWD 697.00 | TWD 666.00 | 1.26M |
| 2026-07-23 | TWD 702.00 | -0.71% | TWD 714.00 | TWD 722.00 | TWD 693.00 | 1.12M |
| 2026-07-22 | TWD 707.00 | +4.59% | TWD 708.00 | TWD 729.00 | TWD 699.00 | 1.66M |
| 2026-07-21 | TWD 676.00 | +4.48% | TWD 662.00 | TWD 686.00 | TWD 647.00 | 1.77M |
| 2026-07-20 | TWD 647.00 | -1.37% | TWD 656.00 | TWD 672.00 | TWD 607.00 | 2.40M |
| 2026-07-17 | TWD 656.00 | -9.89% | TWD 688.00 | TWD 702.00 | TWD 656.00 | 1.75M |
| 2026-07-16 | TWD 728.00 | -1.89% | TWD 740.00 | TWD 765.00 | TWD 715.00 | 3.09M |
| 2026-07-15 | TWD 742.00 | +9.93% | TWD 728.00 | TWD 742.00 | TWD 715.00 | 2.25M |
| 2026-07-14 | TWD 675.00 | -3.57% | TWD 694.00 | TWD 700.00 | TWD 648.00 | 1.04M |
| 2026-07-13 | TWD 700.00 | -1.27% | TWD 727.00 | TWD 727.00 | TWD 695.00 | 698.22K |
| 2026-07-10 | TWD 709.00 | 0.00% | TWD 709.00 | TWD 709.00 | TWD 709.00 | 0 |
| 2026-07-09 | TWD 709.00 | +1.58% | TWD 706.00 | TWD 736.00 | TWD 700.00 | 794.62K |
| 2026-07-08 | TWD 698.00 | -0.29% | TWD 696.00 | TWD 707.00 | TWD 680.00 | 1.14M |
| 2026-07-07 | TWD 700.00 | -6.04% | TWD 745.00 | TWD 752.00 | TWD 699.00 | 904.15K |
| 2026-07-06 | TWD 745.00 | -1.46% | TWD 769.00 | TWD 769.00 | TWD 740.00 | 585.13K |
| 2026-07-03 | TWD 756.00 | -1.69% | TWD 762.00 | TWD 764.00 | TWD 753.00 | 675.74K |
| 2026-07-02 | TWD 769.00 | +0.79% | TWD 759.00 | TWD 770.00 | TWD 750.00 | 699.56K |
| 2026-07-01 | TWD 763.00 | +0.13% | TWD 780.00 | TWD 790.00 | TWD 762.00 | 1.40M |
| 2026-06-30 | TWD 762.00 | +3.25% | TWD 758.00 | TWD 777.00 | TWD 748.00 | 2.24M |
| 2026-06-29 | TWD 738.00 | +4.98% | TWD 708.00 | TWD 754.00 | TWD 705.00 | 1.53M |
| 2026-06-26 | TWD 703.00 | -3.70% | TWD 731.00 | TWD 743.00 | TWD 701.00 | 1.20M |
| 2026-06-25 | TWD 730.00 | -2.54% | TWD 758.00 | TWD 760.00 | TWD 730.00 | 1.44M |
| 2026-06-24 | TWD 749.00 | +6.24% | TWD 719.00 | TWD 770.00 | TWD 719.00 | 3.03M |
| 2026-06-23 | TWD 705.00 | -1.12% | TWD 716.00 | TWD 722.00 | TWD 698.00 | 1.00M |
| 2026-06-22 | TWD 713.00 | +1.86% | TWD 718.00 | TWD 744.00 | TWD 713.00 | 1.76M |
| 2026-06-18 | TWD 700.00 | +1.89% | TWD 692.00 | TWD 704.00 | TWD 689.00 | 866.31K |
| 2026-06-17 | TWD 687.00 | +1.18% | TWD 679.00 | TWD 690.00 | TWD 674.00 | 796.66K |
| 2026-06-16 | TWD 679.00 | -3.41% | TWD 711.00 | TWD 718.00 | TWD 676.00 | 1.56M |
| 2026-06-15 | TWD 703.00 | +7.82% | TWD 672.00 | TWD 711.00 | TWD 670.00 | 1.94M |
| 2026-06-12 | TWD 652.00 | +3.82% | TWD 650.00 | TWD 662.00 | TWD 636.00 | 1.24M |
| 2026-06-11 | TWD 628.00 | +3.12% | TWD 609.00 | TWD 631.00 | TWD 588.00 | 2.02M |
| 2026-06-10 | TWD 609.00 | -8.42% | TWD 655.00 | TWD 665.00 | TWD 602.00 | 1.46M |
| 2026-06-09 | TWD 665.00 | +2.47% | TWD 655.00 | TWD 674.00 | TWD 655.00 | 1.33M |
| 2026-06-08 | TWD 649.00 | -7.02% | TWD 629.00 | TWD 655.00 | TWD 629.00 | 1.42M |
| 2026-06-05 | TWD 698.00 | -2.51% | TWD 715.00 | TWD 715.00 | TWD 694.00 | 1.09M |
| 2026-06-04 | TWD 716.00 | -1.51% | TWD 717.00 | TWD 730.00 | TWD 710.00 | 1.44M |
| 2026-06-03 | TWD 727.00 | +4.30% | TWD 707.00 | TWD 733.00 | TWD 707.00 | 1.56M |
| 2026-06-02 | TWD 697.00 | -2.79% | TWD 711.00 | TWD 715.00 | TWD 688.00 | 2.75M |
| 2026-06-01 | TWD 717.00 | -0.14% | TWD 721.00 | TWD 727.00 | TWD 709.00 | 1.04M |
| 2026-05-29 | TWD 718.00 | +0.14% | TWD 726.00 | TWD 731.00 | TWD 707.00 | 1.44M |
| 2026-05-28 | TWD 717.00 | -1.38% | TWD 736.00 | TWD 741.00 | TWD 708.00 | 1.62M |
| 2026-05-27 | TWD 727.00 | -2.02% | TWD 750.00 | TWD 750.00 | TWD 723.00 | 1.96M |
| 2026-05-26 | TWD 742.00 | +3.06% | TWD 720.00 | TWD 745.00 | TWD 718.00 | 2.19M |