Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	127.50	127.50	127.50	127.50	113.59	708
2024-01-25	127.50	127.50	127.50	127.50	113.59	374
2024-01-24	127.50	127.50	127.50	127.50	113.59	1,110
2024-01-23	125.00	130.50	125.00	130.50	116.26	3,450
2024-01-22	131.00	131.00	131.00	131.00	116.71	1
2024-01-19	131.00	131.00	125.00	131.00	116.71	1,002
2024-01-18	127.00	132.50	126.50	131.00	116.71	30,542
2024-01-17	129.00	129.00	127.00	129.00	114.92	3,026
2024-01-16	129.00	129.00	129.00	129.00	114.92	156
2024-01-15	129.00	129.00	128.50	128.50	114.48	15,136
2024-01-12	127.00	129.00	127.00	129.00	114.92	95
2024-01-11	128.50	129.00	128.00	129.00	114.92	4,728
2024-01-10	129.00	129.00	127.50	128.50	114.48	92
2024-01-09	130.00	130.00	128.00	129.00	114.92	42,103
2024-01-08	130.50	130.50	130.00	130.00	115.81	23
2024-01-05	130.50	130.50	130.50	130.50	116.26	1
2024-01-04	130.50	130.50	130.50	130.50	116.26	24
2024-01-03	131.00	131.00	130.50	130.50	116.26	104
2024-01-02	128.50	131.00	128.50	131.00	116.71	2,327
2023-12-29	132.50	132.50	128.50	131.00	116.71	374
2023-12-28	133.00	133.00	128.50	133.00	118.49	4,176
2023-12-27	133.00	133.00	133.00	133.00	118.49	111
2023-12-26	133.00	133.00	133.00	133.00	118.49	101
2023-12-25	133.00	133.00	133.00	133.00	118.49	101
2023-12-22	133.00	133.00	133.00	133.00	118.49	111
2023-12-21	131.50	133.00	131.50	133.00	118.49	217
2023-12-20	133.50	133.50	130.50	133.50	118.93	2,002
2023-12-19	133.50	133.50	133.50	133.50	118.93	1
2023-12-18	133.50	133.50	131.50	133.50	118.93	3,194
2023-12-15	133.50	133.50	132.50	133.50	118.93	6,141
2023-12-14	135.00	135.50	132.50	134.50	119.82	75,513
2023-12-13	135.00	135.00	135.00	135.00	120.27	97
2023-12-12	135.00	135.00	135.00	135.00	120.27	1
2023-12-11	132.50	133.00	132.50	133.00	118.49	3,221
2023-12-08	135.00	135.00	135.00	135.00	120.27	1,001
2023-12-07	135.00	135.00	135.00	135.00	120.27	1
2023-12-06	131.50	135.00	131.50	135.00	120.27	12,022
2023-12-05	135.00	135.00	135.00	135.00	120.27	1
2023-12-04	135.00	135.00	135.00	135.00	120.27	90
2023-12-01	135.00	135.00	135.00	135.00	120.27	11
2023-11-30	135.50	135.50	135.50	135.50	120.71	1
2023-11-29	135.50	135.50	135.50	135.50	120.71	0
2023-11-28	135.50	135.50	135.50	135.50	120.71	0
2023-11-27	135.50	135.50	135.50	135.50	120.71	93
2023-11-24	135.50	135.50	135.50	135.50	120.71	0
2023-11-23	135.50	135.50	135.50	135.50	120.71	101
2023-11-22	131.00	135.50	131.00	135.50	120.71	1,702
2023-11-21	136.50	136.50	136.50	136.50	121.61	198
2023-11-20	132.50	136.50	131.50	133.50	118.93	5,412
2023-11-17	136.50	136.50	136.50	136.50	121.61	1,002
2023-11-16	136.50	136.50	136.50	136.50	121.61	10
2023-11-15	138.00	138.50	132.50	136.50	121.61	20,438
2023-11-14	138.50	138.50	138.50	138.50	123.39	0
2023-11-13	138.50	138.50	138.50	138.50	123.39	0
2023-11-10	138.50	138.50	138.50	138.50	123.39	0
2023-11-09	138.50	138.50	138.50	138.50	123.39	0
2023-11-08	138.50	138.50	138.50	138.50	123.39	100
2023-11-07	140.00	140.00	138.50	138.50	123.39	11
2023-11-06	139.00	139.00	138.00	138.50	123.39	5,620
2023-11-03	136.50	143.00	136.50	142.00	126.51	121

← NewerPage 12 of 21 · 1,215 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.