Kanpai Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	94.000	94.000	94.000	94.000	86.357	3,000
2024-07-30	94.300	95.000	90.800	94.600	86.908	13,162
2024-07-29	94.500	95.000	94.200	94.800	87.092	4,745
2024-07-26	94.600	95.000	94.600	95.000	87.276	3,340
2024-07-23	95.500	95.500	95.500	95.500	87.735	0
2024-07-22	96.000	96.500	95.000	95.500	87.735	2,852
2024-07-19	95.500	95.500	95.500	95.500	87.735	1,000
2024-07-18	95.200	98.500	95.200	98.500	90.491	8,121
2024-07-17	96.000	97.000	95.000	95.700	87.919	8,830
2024-07-16	96.000	96.300	95.700	96.000	88.194	13,706
2024-07-15	99.000	99.000	99.000	99.000	90.950	10
2024-07-12	98.000	98.000	98.000	98.000	90.032	0
2024-07-11	98.000	98.000	98.000	98.000	90.032	3,000
2024-07-10	97.100	98.000	97.000	98.000	90.032	5,302
2024-07-09	97.100	101.50	97.100	101.50	93.247	1,013
2024-07-08	97.100	97.100	97.100	97.100	89.205	100
2024-07-05	100.00	100.00	100.00	100.00	91.869	2,001
2024-07-04	97.700	100.00	97.700	99.000	90.950	6,130
2024-07-03	99.000	99.000	99.000	99.000	90.950	0
2024-07-02	100.00	100.00	99.000	99.000	90.950	1,141
2024-07-01	100.00	100.50	98.000	100.00	91.869	7,065
2024-06-28	102.00	102.00	99.700	99.700	91.593	454
2024-06-27	100.00	100.00	99.700	99.700	91.593	5,010
2024-06-26	107.00	107.00	99.000	99.300	88.465	10,140
2024-06-25	103.00	103.00	103.00	103.00	91.761	210
2024-06-24	99.300	105.50	99.300	105.00	93.543	24,634
2024-06-21	99.300	99.300	99.300	99.300	88.465	329
2024-06-20	100.00	100.00	99.000	99.300	88.465	4,153
2024-06-19	101.00	101.00	99.700	100.00	89.088	1,019
2024-06-18	102.50	102.50	100.00	101.00	89.979	1,230
2024-06-17	102.50	102.50	102.50	102.50	91.315	0
2024-06-14	98.800	102.50	98.800	102.50	91.315	1,223
2024-06-13	98.800	98.800	98.800	98.800	88.019	500
2024-06-12	96.000	100.00	96.000	99.500	88.643	10,319
2024-06-11	100.00	100.00	100.00	100.00	89.088	12
2024-06-07	99.000	99.000	96.000	96.000	85.525	615
2024-06-06	98.000	100.00	98.000	100.00	89.088	2,321
2024-06-05	99.700	99.700	99.700	99.700	88.821	2,620
2024-06-04	100.00	100.00	99.500	99.700	88.821	9,102
2024-06-03	100.00	100.00	100.00	100.00	89.088	2,826
2024-05-31	100.50	100.50	97.600	97.600	86.950	68
2024-05-30	100.50	100.50	100.50	100.50	89.534	210
2024-05-29	100.50	100.50	100.50	100.50	89.534	10
2024-05-28	100.50	100.50	100.50	100.50	89.534	35
2024-05-27	100.50	100.50	100.50	100.50	89.534	10
2024-05-24	100.50	100.50	100.50	100.50	89.534	0
2024-05-23	100.50	100.50	100.50	100.50	89.534	2
2024-05-22	100.00	100.00	100.00	100.00	89.088	3,000
2024-05-21	97.400	97.400	97.400	97.400	86.772	0
2024-05-20	96.800	97.400	96.800	97.400	86.772	5,000
2024-05-17	100.00	100.00	95.500	96.000	85.525	5,473
2024-05-16	100.00	100.00	100.00	100.00	89.088	0
2024-05-15	100.00	100.00	100.00	100.00	89.088	200
2024-05-14	100.00	100.00	97.200	97.600	86.950	6,420
2024-05-13	99.700	99.700	99.000	99.700	88.821	5,001
2024-05-10	99.700	99.700	99.700	99.700	88.821	48
2024-05-09	101.50	101.50	101.50	101.50	90.424	0
2024-05-08	101.50	101.50	101.50	101.50	90.424	418
2024-05-07	101.00	102.00	101.00	102.00	90.870	1,100
2024-05-06	104.00	104.00	104.00	104.00	92.652	100

← NewerPage 10 of 21 · 1,219 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.