TWSE · 1560 · stock

Kinik Company (1560) stock price history

Every TWSE trading session of Kinik Company from Jan 31, 2005 to Sep 24, 2026: 5,323 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1560 data, free keyYear by year table

1560 adjusted close, 2005 to 2026

1560Kinik Company
NT$971.00+181.7% over one year
2010201520202025
NT$971.00
All time high, 2026
NT$992.00
52 week high, NT$295.02 low
5,323
Daily sessions since 2005

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

1560 key facts

  • Kinik Company (1560) closed at NT$971.00 on Sep 24, 2026 on TWSE.
  • 1560's all time high close is NT$971.00, set on Sep 24, 2026; its all time low close is NT$8.27 on Nov 20, 2008.
  • 1560's 52 week range is NT$295.02 to NT$992.00.
  • 1560 returned +181.7% over the year to Sep 24, 2026 and +1,351% over five years.
  • Over ten years 1560 returned +2,283%, +37.3% a year compounded.
  • 1560's deepest drawdown was -88.0% from Aug 8, 2006 to Nov 20, 2008.
  • DataCedar holds 5,323 daily sessions of 1560 history from Jan 31, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1560 price chart, 2005 to 2026

1560 adjusted close, Jan 31, 2005 to Sep 24, 2026NT$8.94NT$42.65NT$203.51NT$971.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1560 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+42.8%
3 months+30.5%
6 months+119.2%
Year to date+145.0%
1 year+181.7%
3 years+596.6%
5 years+1,351%
10 years+2,283%
Since Jan 31, 2005+4,612%
Compound annual growth, 21.6 years+19.5%

1560 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$971.00 on Sep 24, 2026
All time low close
NT$8.27 on Nov 20, 2008
52 week high
NT$992.00 on Sep 23, 2026
52 week low
NT$295.02 on Nov 19, 2025
Deepest drawdown
-88.0% from Aug 8, 2006 to Nov 20, 2008, recovered Apr 19, 2021
Best single session
+16.5% on Dec 15, 2006
Worst single session
-14.8% on Mar 1, 2007
Volatility, 1 year annualised
54.9%
Sessions closing higher, 1 year
54%
Growth of 1 since 2005
47.1×
Best calendar year
2009, +108%
Worst calendar year
2008, -64%

1560 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 31, 2005; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$399.32NT$992.00NT$383.43NT$971.00+146.5%396.8M178
2025NT$281.47NT$411.24NT$162.10NT$393.86+39.9%724.6M242
2024NT$185.53NT$391.01NT$175.33NT$281.47+50.9%876.1M242
2023NT$99.13NT$190.87NT$98.19NT$186.50+88.1%904.3M239
2022NT$113.98NT$171.96NT$89.35NT$99.13-10.9%2.8B246
2021NT$58.84NT$116.28NT$50.81NT$111.22+89.9%622.3M243
2020NT$58.46NT$62.63NT$39.07NT$58.57+0.6%165.2M245
2019NT$46.36NT$62.52NT$44.29NT$58.21+26.0%115.8M241
2018NT$65.87NT$65.87NT$39.67NT$46.20-29.9%123.4M245
2017NT$46.78NT$69.20NT$44.52NT$65.87+40.6%421.3M243
2016NT$34.20NT$46.92NT$31.22NT$46.85+35.4%133M244
2015NT$41.43NT$44.65NT$27.43NT$34.61-16.5%120.8M246
2014NT$45.01NT$62.65NT$36.37NT$41.43-7.3%312.2M248
2013NT$24.04NT$50.12NT$23.78NT$44.71+88.9%385.4M244
2012NT$17.83NT$28.30NT$17.83NT$23.66+32.7%230.1M248
2011NT$31.55NT$41.62NT$16.48NT$17.83-43.1%410.5M247
2010NT$20.62NT$34.19NT$16.28NT$31.34+52.8%476M250
2009NT$9.89NT$22.59NT$8.62NT$20.51+107.5%294.4M249
2008NT$29.28NT$30.94NT$7.72NT$9.89-63.9%1.3B251
2007NT$59.96NT$66.88NT$22.93NT$27.39-54.0%303.1M244
2006NT$29.85NT$70.34NT$27.13NT$59.57+95.6%553.9M248
2005NT$20.61NT$31.11NT$20.61NT$30.45n/a124.4B240

1560 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$971.00+42.2%
August 2026NT$683.00+6.7%
July 2026NT$640.00-15.4%
June 2026NT$756.92+6.1%
May 2026NT$713.22+33.0%
April 2026NT$536.40+26.9%
March 2026NT$422.67-18.8%
February 2026NT$520.51+28.9%
January 2026NT$403.79+2.5%
December 2025NT$393.86+23.5%
November 2025NT$318.86+2.1%
October 2025NT$312.41-6.3%

About the 1560 data

Daily bars. 5,323 sessions from Jan 31, 2005 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1560/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1539 Chiu Ting Machinery Co., Ltd.
  • 1540 Roundtop Machinery Industries Co., Ltd.
  • 1541 CHANG TYPE Industrial Co., Ltd.
  • 1558 Zeng Hsing Industrial Co., Ltd.
  • 1563 SuperAlloy Industrial Co., Ltd.
  • 1568 Tsang Yow Industrial Co.,Ltd.
  • 1582 Syncmold Enterprise Corp.
  • 1583 Goodway Machine Corp.

Common questions

1560 share price history

Start with any symbol.

Start free