Kanpai Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 104.00 | 104.00 | 104.00 | 104.00 | 92.652 | 100 |
| 2024-05-03 | 102.50 | 102.50 | 102.50 | 102.50 | 91.315 | 199 |
| 2024-05-02 | 102.50 | 105.00 | 102.00 | 102.00 | 90.870 | 7,926 |
| 2024-04-30 | 101.00 | 101.50 | 100.50 | 100.50 | 89.534 | 7,758 |
| 2024-04-29 | 99.000 | 99.000 | 98.700 | 99.000 | 88.197 | 6,100 |
| 2024-04-26 | 99.500 | 99.500 | 98.700 | 99.000 | 88.197 | 5,400 |
| 2024-04-25 | 99.500 | 99.500 | 99.000 | 99.000 | 88.197 | 5,705 |
| 2024-04-24 | 99.500 | 99.500 | 99.500 | 99.500 | 88.643 | 11 |
| 2024-04-23 | 98.000 | 98.000 | 98.000 | 98.000 | 87.306 | 0 |
| 2024-04-22 | 99.000 | 99.400 | 97.500 | 98.000 | 87.306 | 24,150 |
| 2024-04-19 | 99.000 | 99.000 | 96.700 | 99.000 | 88.197 | 105 |
| 2024-04-18 | 99.000 | 99.000 | 99.000 | 99.000 | 88.197 | 10 |
| 2024-04-17 | 98.000 | 98.000 | 96.700 | 96.700 | 86.148 | 610 |
| 2024-04-16 | 96.600 | 98.000 | 96.600 | 98.000 | 87.306 | 4,675 |
| 2024-04-15 | 97.100 | 98.000 | 95.700 | 97.400 | 86.772 | 8,601 |
| 2024-04-12 | 99.300 | 100.00 | 99.000 | 99.000 | 88.197 | 50,446 |
| 2024-04-11 | 97.200 | 99.300 | 97.200 | 99.300 | 88.465 | 1,300 |
| 2024-04-10 | 97.500 | 97.500 | 96.800 | 97.200 | 86.594 | 15,106 |
| 2024-04-09 | 97.100 | 97.400 | 97.000 | 97.300 | 86.683 | 11,520 |
| 2024-04-08 | 97.400 | 97.700 | 97.100 | 97.100 | 86.505 | 4,242 |
| 2024-04-03 | 97.700 | 98.300 | 97.700 | 98.300 | 87.574 | 6,369 |
| 2024-04-02 | 98.000 | 98.300 | 98.000 | 98.300 | 87.574 | 2,015 |
| 2024-04-01 | 97.900 | 98.000 | 96.700 | 97.500 | 86.861 | 28,444 |
| 2024-03-29 | 97.700 | 99.200 | 97.000 | 97.300 | 86.683 | 12,042 |
| 2024-03-28 | 101.50 | 102.00 | 98.000 | 99.000 | 88.197 | 33,643 |
| 2024-03-27 | 100.00 | 102.00 | 99.000 | 101.00 | 89.979 | 29,545 |
| 2024-03-26 | 105.00 | 105.00 | 105.00 | 105.00 | 93.543 | 0 |
| 2024-03-25 | 105.00 | 105.00 | 105.00 | 105.00 | 93.543 | 0 |
| 2024-03-22 | 108.50 | 108.50 | 102.00 | 105.00 | 93.543 | 18,693 |
| 2024-03-21 | 108.00 | 108.00 | 108.00 | 108.00 | 96.215 | 106 |
| 2024-03-20 | 106.00 | 108.00 | 106.00 | 106.00 | 94.433 | 2,012 |
| 2024-03-19 | 107.50 | 108.00 | 105.00 | 105.00 | 93.543 | 5,012 |
| 2024-03-18 | 107.50 | 107.50 | 107.50 | 107.50 | 95.770 | 0 |
| 2024-03-15 | 109.50 | 113.50 | 102.50 | 107.50 | 95.770 | 17,753 |
| 2024-03-14 | 110.50 | 115.50 | 110.50 | 114.00 | 101.56 | 19 |
| 2024-03-13 | 118.00 | 118.50 | 111.00 | 115.50 | 102.90 | 13,652 |
| 2024-03-12 | 118.00 | 118.00 | 116.00 | 118.00 | 105.12 | 2,031 |
| 2024-03-11 | 118.00 | 118.00 | 118.00 | 118.00 | 105.12 | 135 |
| 2024-03-08 | 123.50 | 123.50 | 115.00 | 118.00 | 105.12 | 4,294 |
| 2024-03-07 | 118.00 | 118.00 | 115.50 | 118.00 | 105.12 | 3,384 |
| 2024-03-06 | 122.50 | 123.00 | 117.00 | 123.00 | 109.58 | 10,413 |
| 2024-03-05 | 122.50 | 122.50 | 117.00 | 122.50 | 109.13 | 12,212 |
| 2024-03-04 | 123.00 | 123.00 | 117.50 | 123.00 | 109.58 | 3,350 |
| 2024-03-01 | 123.00 | 123.00 | 118.00 | 123.00 | 109.58 | 6,238 |
| 2024-02-29 | 123.50 | 124.00 | 118.00 | 123.00 | 109.58 | 7,345 |
| 2024-02-27 | 124.00 | 124.00 | 124.00 | 124.00 | 110.47 | 251 |
| 2024-02-26 | 123.50 | 124.00 | 122.50 | 124.00 | 110.47 | 8,015 |
| 2024-02-23 | 123.50 | 124.50 | 123.00 | 123.50 | 110.02 | 5,964 |
| 2024-02-22 | 124.00 | 129.00 | 123.00 | 123.50 | 110.02 | 5,622 |
| 2024-02-21 | 123.50 | 124.00 | 123.50 | 124.00 | 110.47 | 1,135 |
| 2024-02-20 | 125.00 | 125.00 | 121.50 | 121.50 | 108.24 | 25,061 |
| 2024-02-19 | 123.00 | 125.00 | 120.50 | 125.00 | 111.36 | 4,514 |
| 2024-02-16 | 125.00 | 125.00 | 121.00 | 123.00 | 109.58 | 3,101 |
| 2024-02-15 | 125.00 | 126.50 | 124.00 | 126.00 | 112.25 | 8,321 |
| 2024-02-05 | 128.50 | 128.50 | 128.50 | 128.50 | 114.48 | 237 |
| 2024-02-02 | 128.50 | 128.50 | 128.50 | 128.50 | 114.48 | 610 |
| 2024-02-01 | 128.50 | 129.00 | 125.50 | 128.50 | 114.48 | 412 |
| 2024-01-31 | 129.00 | 129.00 | 125.00 | 128.50 | 114.48 | 250 |
| 2024-01-30 | 125.00 | 130.50 | 125.00 | 129.50 | 115.37 | 3,104 |
| 2024-01-29 | 127.50 | 127.50 | 127.50 | 127.50 | 113.59 | 311 |
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.