Kanpai Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 130 |
| 2026-10-19 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 1,000 |
| 2026-10-16 | 54.400 | 57.000 | 54.400 | 57.000 | 57.000 | 11,617 |
| 2026-10-15 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 16 |
| 2026-10-14 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 1,109 |
| 2026-10-13 | 57.000 | 57.000 | 54.400 | 56.000 | 56.000 | 1,148 |
| 2026-10-12 | 56.800 | 57.000 | 56.000 | 57.000 | 57.000 | 3,106 |
| 2026-10-08 | 56.100 | 57.000 | 53.500 | 57.000 | 57.000 | 33,916 |
| 2026-10-07 | 56.200 | 58.900 | 56.100 | 57.500 | 57.500 | 21,730 |
| 2026-10-06 | 58.400 | 59.000 | 55.600 | 58.900 | 58.900 | 31,227 |
| 2026-10-05 | 58.500 | 58.500 | 55.900 | 58.500 | 58.500 | 507 |
| 2026-10-02 | 58.500 | 58.500 | 56.000 | 58.500 | 58.500 | 857 |
| 2026-10-01 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 1,106 |
| 2026-09-30 | 58.600 | 58.600 | 55.900 | 57.000 | 57.000 | 5,039 |
| 2026-09-29 | 55.600 | 58.400 | 55.600 | 58.400 | 58.400 | 1,650 |
| 2026-09-24 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 70 |
| 2026-09-23 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 9 |
| 2026-09-22 | 58.400 | 58.400 | 55.800 | 58.400 | 58.400 | 34 |
| 2026-09-21 | 58.500 | 58.500 | 55.800 | 58.000 | 58.000 | 3,230 |
| 2026-09-18 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 212 |
| 2026-09-17 | 58.500 | 58.500 | 55.800 | 58.000 | 58.000 | 3,405 |
| 2026-09-16 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 141 |
| 2026-09-15 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 71 |
| 2026-09-14 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 26 |
| 2026-09-11 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 11 |
| 2026-09-10 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | 301 |
| 2026-09-09 | 56.200 | 58.400 | 56.200 | 58.300 | 58.300 | 7,533 |
| 2026-09-08 | 56.200 | 56.400 | 53.700 | 56.400 | 56.400 | 8,239 |
| 2026-09-07 | 59.900 | 59.900 | 57.100 | 57.100 | 57.100 | 12,325 |
| 2026-09-04 | 58.600 | 60.000 | 55.700 | 59.900 | 59.900 | 26,454 |
| 2026-09-03 | 59.800 | 59.800 | 56.000 | 58.600 | 58.600 | 36,649 |
| 2026-09-02 | 62.500 | 62.500 | 59.500 | 59.800 | 59.800 | 7,006 |
| 2026-09-01 | 59.900 | 62.500 | 59.600 | 62.500 | 62.500 | 13,867 |
| 2026-08-31 | 62.800 | 62.800 | 54.500 | 59.900 | 59.900 | 22,332 |
| 2026-08-28 | 60.100 | 63.000 | 60.100 | 63.000 | 63.000 | 3,172 |
| 2026-08-27 | 64.300 | 66.700 | 63.500 | 66.000 | 61.996 | 55,983 |
| 2026-08-26 | 64.000 | 64.600 | 61.600 | 64.400 | 60.493 | 13,140 |
| 2026-08-25 | 64.600 | 64.600 | 64.000 | 64.000 | 60.118 | 522 |
| 2026-08-24 | 62.700 | 64.600 | 62.300 | 64.600 | 60.681 | 14,116 |
| 2026-08-21 | 60.800 | 63.100 | 60.000 | 62.700 | 58.896 | 65,994 |
| 2026-08-20 | 63.700 | 63.700 | 63.400 | 63.700 | 59.836 | 60,856 |
| 2026-08-19 | 63.800 | 63.800 | 60.800 | 63.700 | 59.836 | 17 |
| 2026-08-18 | 64.400 | 64.400 | 61.200 | 63.700 | 59.836 | 5,153 |
| 2026-08-17 | 64.400 | 64.500 | 63.500 | 64.500 | 60.587 | 9,608 |
| 2026-08-14 | 64.600 | 64.600 | 61.500 | 63.900 | 60.024 | 253 |
| 2026-08-13 | 63.800 | 64.700 | 63.500 | 64.700 | 60.775 | 5,507 |
| 2026-08-12 | 64.800 | 64.800 | 61.700 | 63.800 | 59.930 | 4,730 |
| 2026-08-11 | 64.900 | 64.900 | 61.900 | 64.900 | 60.963 | 8,093 |
| 2026-08-10 | 64.000 | 64.900 | 63.500 | 64.900 | 60.963 | 10,061 |
| 2026-08-07 | 64.500 | 64.500 | 61.600 | 64.400 | 60.493 | 2,006 |
| 2026-08-06 | 64.600 | 64.600 | 61.500 | 64.500 | 60.587 | 3,344 |
| 2026-08-05 | 64.600 | 64.600 | 64.600 | 64.600 | 60.681 | 438 |
| 2026-08-04 | 61.700 | 64.600 | 61.500 | 64.600 | 60.681 | 7,667 |
| 2026-08-03 | 64.000 | 64.000 | 58.500 | 61.700 | 57.957 | 114,134 |
| 2026-07-31 | 63.100 | 66.300 | 63.100 | 66.000 | 61.996 | 2,143 |
| 2026-07-30 | 66.300 | 66.300 | 66.300 | 66.300 | 62.278 | 1 |
| 2026-07-29 | 66.200 | 66.200 | 64.000 | 66.200 | 62.184 | 5,022 |
| 2026-07-28 | 66.300 | 66.300 | 63.200 | 66.200 | 62.184 | 13,303 |
| 2026-07-27 | 66.400 | 66.500 | 64.000 | 64.000 | 60.118 | 13,225 |
| 2026-07-24 | 65.700 | 66.500 | 65.000 | 66.400 | 62.372 | 16,092 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.0038 TWD |
| 2025-08-04 | 1.5145 TWD |
| 2024-06-27 | 3.0058 TWD |
| 2022-09-02 | 2.2071 TWD |
| 2021-08-30 | 3.5000 TWD |
| 2020-09-01 | 2.0000 TWD |
| 2019-08-14 | 2.9849 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.