Stock listing
TWSE:1560 Kinik Co. (中砂) 股價
Follow Kinik Co. into a list and get an email when it puts out news.
Share price · TWSE:1560
$867.00 TWD -7.00 (-0.8%)
Close on Oct 19, 2026
- Day range
- $840.00 – $875.00 TWDOct 19, 2026
- Volume
- 1.24M sharesOct 19, 2026
- Market cap
- $130.3B TWDAt the close on Oct 19, 2026 · price × 150.3M shares outstanding
- 52-week range
- $297.00 – $1,060.00 TWDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · TWSE:1560 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $867.00 | -7.00 | -0.8% | $850.00 | $875.00 | $840.00 | 1,244,233 | |
| $874.00 | -29.00 | -3.2% | $903.00 | $913.00 | $871.00 | 1,565,143 | |
| $903.00 | -45.00 | -4.7% | $930.00 | $940.00 | $892.00 | 1,278,112 | |
| $948.00 | -2.00 | -0.2% | $933.00 | $959.00 | $931.00 | 1,496,032 | |
| $950.00 | -50.00 | -5.0% | $990.00 | $997.00 | $939.00 | 1,791,207 | |
| $1,000.00 | -10.00 | -1.0% | $1,000.00 | $1,015.00 | $995.00 | 679,745 | |
| $1,010.00 | -10.00 | -1.0% | $1,030.00 | $1,030.00 | $1,000.00 | 496,967 | |
| $1,020.00 | -10.00 | -1.0% | $1,030.00 | $1,040.00 | $1,015.00 | 924,920 | |
| $1,030.00 | -10.00 | -1.0% | $1,045.00 | $1,045.00 | $1,020.00 | 761,411 | |
| $1,040.00 | +25.00 | +2.5% | $1,020.00 | $1,060.00 | $1,010.00 | 1,162,713 | |
| $1,015.00 | +15.00 | +1.5% | $1,005.00 | $1,030.00 | $993.00 | 1,519,394 | |
| $1,000.00 | +37.00 | +3.8% | $963.00 | $1,015.00 | $963.00 | 1,524,656 | |
| $963.00 | +7.00 | +0.7% | $958.00 | $971.00 | $953.00 | 1,271,237 | |
| $956.00 | -15.00 | -1.5% | $960.00 | $977.00 | $955.00 | 1,039,756 | |
| $971.00 | +16.00 | +1.7% | $950.00 | $975.00 | $945.00 | 2,124,007 | |
| $955.00 | +5.00 | +0.5% | $955.00 | $992.00 | $947.00 | 3,302,614 | |
| $950.00 | +36.00 | +3.9% | $935.00 | $960.00 | $929.00 | 3,889,420 | |
| $914.00 | +18.00 | +2.0% | $903.00 | $916.00 | $861.00 | 5,200,177 | |
| $896.00 | +81.00 | +9.9% | $855.00 | $896.00 | $813.00 | 5,989,026 | |
| $815.00 | +74.00 | +10.0% | $750.00 | $815.00 | $750.00 | 2,874,890 | |
| $741.00 | +6.00 | +0.8% | $740.00 | $754.00 | $739.00 | 646,569 | |
| $735.00 | -18.00 | -2.4% | $746.00 | $752.00 | $735.00 | 666,421 | |
| $753.00 | -37.00 | -4.7% | $775.00 | $776.00 | $740.00 | 1,947,283 | |
| $790.00 | +57.00 | +7.8% | $747.00 | $794.00 | $744.00 | 3,878,819 | |
| $733.00 | +3.00 | +0.4% | $727.00 | $735.00 | $718.00 | 433,228 | |
| $730.00 | +13.00 | +1.8% | $717.00 | $733.00 | $717.00 | 959,000 | |
| $717.00 | -13.00 | -1.8% | $730.00 | $736.00 | $713.00 | 633,013 | |
| $730.00 | +35.00 | +5.0% | $702.00 | $736.00 | $702.00 | 1,658,493 | |
| $695.00 | -16.00 | -2.3% | $728.00 | $731.00 | $683.00 | 1,489,975 | |
| $711.00 | +7.00 | +1.0% | $705.00 | $727.00 | $702.00 | 1,239,037 | |
| $704.00 | -40.00 | -5.4% | $739.00 | $739.00 | $702.00 | 1,009,386 | |
| $744.00 | +61.00 | +8.9% | $681.00 | $748.00 | $681.00 | 1,862,447 | |
| $683.00 | -12.00 | -1.7% | $685.00 | $687.00 | $663.00 | 896,015 | |
| $695.00 | +5.00 | +0.7% | $697.00 | $707.00 | $694.00 | 556,167 | |
| $690.00 | +8.00 | +1.2% | $690.00 | $697.00 | $685.00 | 621,727 | |
| $682.00 | +5.00 | +0.7% | $677.00 | $690.00 | $677.00 | 448,729 | |
| $677.00 | -3.00 | -0.4% | $668.00 | $678.00 | $656.00 | 676,220 | |
| $680.00 | +1.00 | +0.1% | $681.00 | $702.00 | $678.00 | 564,272 | |
| $679.00 | -19.00 | -2.7% | $692.00 | $694.00 | $675.00 | 745,745 | |
| $698.00 | -9.00 | -1.3% | $715.00 | $717.00 | $690.00 | 1,076,302 | |
| $707.00 | -1.00 | -0.1% | $696.00 | $719.00 | $696.00 | 1,256,116 | |
| $708.00 | -34.00 | -4.6% | $742.00 | $743.00 | $704.00 | 1,683,472 | |
| $742.00 | +17.00 | +2.3% | $725.00 | $749.00 | $715.00 | 2,128,621 | |
| $725.00 | +18.00 | +2.5% | $720.00 | $732.00 | $714.00 | 1,824,566 | |
| $707.00 | -21.00 | -2.9% | $729.00 | $738.00 | $705.00 | 1,386,292 | |
| $728.00 | +41.00 | +6.0% | $704.00 | $735.00 | $680.00 | 3,182,211 | |
| $687.00 | -1.00 | -0.1% | $680.00 | $691.00 | $668.00 | 749,933 | |
| $688.00 | +26.00 | +3.9% | $680.00 | $704.00 | $680.00 | 748,431 | |
| $662.00 | -31.00 | -4.5% | $697.00 | $703.00 | $662.00 | 782,706 | |
| $693.00 | +13.00 | +1.9% | $681.00 | $695.00 | $673.00 | 852,261 | |
| $680.00 | +5.00 | +0.7% | $700.00 | $702.00 | $680.00 | 1,143,630 | |
| $675.00 | +4.00 | +0.6% | $670.00 | $697.00 | $665.00 | 1,220,181 | |
| $671.00 | +31.00 | +4.8% | $637.00 | $695.00 | $634.00 | 1,898,263 | |
| $640.00 | +58.00 | +10.0% | $631.00 | $640.00 | $622.00 | 1,684,349 | |
| $582.00 | -12.00 | -2.0% | $574.00 | $614.00 | $568.00 | 1,898,477 | |
| $594.00 | -41.00 | -6.5% | $625.00 | $634.00 | $573.00 | 1,880,734 | |
| $635.00 | -55.00 | -8.0% | $670.00 | $670.00 | $635.00 | 1,124,095 | |
| $690.00 | +18.00 | +2.7% | $669.00 | $701.00 | $664.00 | 1,596,652 | |
| $672.00 | -30.00 | -4.3% | $695.00 | $697.00 | $666.00 | 1,256,656 | |
| $702.00 | -5.00 | -0.7% | $714.00 | $722.00 | $693.00 | 1,122,241 | |
| $707.00 | +31.00 | +4.6% | $708.00 | $729.00 | $699.00 | 1,658,820 | |
| $676.00 | +29.00 | +4.5% | $662.00 | $686.00 | $647.00 | 1,771,867 | |
| $647.00 | -9.00 | -1.4% | $656.00 | $672.00 | $607.00 | 2,398,065 |
- Ticker
- TWSE:1560
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jul 3, 2026
Table: Kinik Jun Rev NT$833.0M Vs NT$715.7M
Latest deck · August 2026
Q2 2026 Earnings Presentation
Earnings · 36 slides
Latest news
Table: Kinik Jun Rev NT$833.0M Vs NT$715.7M
Jul 3, 2026
Closed $745.00 (-1.5%) on Jul 6, 2026
Table: Kinik May Rev NT$829.3M Vs NT$704.1M
Jun 3, 2026
Closed $716.00 (-1.5%) on Jun 4, 2026
Table: Kinik Apr Rev NT$830.4M Vs NT$698.9M
May 5, 2026
Closed $576.00 (+0.7%) on May 6, 2026
Kinik Says 2025 Net Profit At T$1.36 Bln
Mar 10, 2026
Closed $470.00 (+4.2%) on Mar 10, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 36 slides · August 2026
Q3 2024 Earnings Presentation
Earnings · 41 slides · Nov 18, 2024
Q3 2022 Earnings Presentation
Earnings · 37 slides · Oct 28, 2022
Kinik Co. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Jul 3, 2026 · oldest 2026
- Decks
- 3 decks · latest August 2026
Log in to ask 6ix AI your own questions about Kinik Co.