Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	137.00	137.50	136.50	137.50	122.50	6,100
2023-11-01	138.50	138.50	135.50	137.00	122.05	21,510
2023-10-31	138.50	138.50	134.50	138.50	123.39	1,067
2023-10-30	138.50	139.00	134.50	138.50	123.39	5,120
2023-10-27	138.00	138.00	138.00	138.00	122.94	0
2023-10-26	138.00	138.00	138.00	138.00	122.94	0
2023-10-25	138.00	139.00	138.00	138.00	122.94	185
2023-10-24	136.50	141.50	135.50	140.00	124.72	14,244
2023-10-23	135.00	136.50	131.50	136.50	121.61	75
2023-10-20	136.00	136.00	136.00	136.00	121.16	0
2023-10-19	136.00	136.00	136.00	136.00	121.16	200
2023-10-18	137.00	137.00	137.00	137.00	122.05	211
2023-10-17	130.50	130.50	130.50	130.50	116.26	26
2023-10-16	136.50	136.50	130.50	130.50	116.26	3,539
2023-10-13	136.50	140.50	136.50	136.50	121.61	5,006
2023-10-12	138.50	139.00	135.00	138.00	122.94	11,857
2023-10-11	138.50	139.00	132.00	138.00	122.94	9,069
2023-10-06	138.50	138.50	138.50	138.50	123.39	204
2023-10-05	138.50	139.00	136.50	138.00	122.94	1,961
2023-10-04	138.00	138.00	138.00	138.00	122.94	2,000
2023-10-03	139.00	139.00	138.00	138.00	122.94	2,100
2023-10-02	138.50	138.50	138.50	138.50	123.39	0
2023-09-28	138.50	138.50	138.50	138.50	123.39	11
2023-09-27	138.00	138.00	138.00	138.00	122.94	1,010
2023-09-26	139.00	139.50	134.00	134.00	119.38	6,001
2023-09-25	141.50	141.50	139.00	139.50	124.28	4,160
2023-09-22	138.00	138.00	138.00	138.00	122.94	0
2023-09-21	140.00	142.50	137.50	138.00	122.94	14,966
2023-09-20	137.50	137.50	136.00	136.00	121.16	2,001
2023-09-19	142.00	142.00	137.50	137.50	122.50	1,051
2023-09-18	136.00	137.50	136.00	137.50	122.50	4,001
2023-09-15	141.00	141.00	141.00	141.00	125.61	0
2023-09-14	141.00	141.00	141.00	141.00	125.61	222
2023-09-13	134.50	141.00	134.50	141.00	125.61	1,124
2023-09-12	136.00	137.00	136.00	137.00	122.05	2,101
2023-09-11	134.50	134.50	134.50	134.50	119.82	1,011
2023-09-08	137.00	137.00	137.00	137.00	122.05	0
2023-09-07	134.50	137.00	134.50	137.00	122.05	21,014
2023-09-06	134.00	135.50	133.50	135.50	120.71	5,494
2023-09-05	132.50	134.50	132.50	133.50	118.93	3,100
2023-09-04	134.50	134.50	134.50	134.50	119.82	107
2023-09-01	132.00	135.00	132.00	135.00	120.27	3,272
2023-08-31	130.50	133.00	130.50	133.00	118.49	2,011
2023-08-30	132.50	132.50	132.50	132.50	118.04	0
2023-08-29	135.50	135.50	132.50	132.50	118.04	9,831
2023-08-28	132.50	132.50	132.00	132.00	117.60	4,050
2023-08-25	129.00	132.50	128.00	132.50	118.04	29,667
2023-08-24	138.00	145.00	137.50	141.00	114.15	9,493
2023-08-23	135.00	136.00	135.00	135.50	109.70	8,352
2023-08-22	137.00	137.00	136.00	137.00	110.91	4,891
2023-08-21	138.00	138.00	134.50	135.00	109.29	23,403
2023-08-18	136.00	136.00	136.00	136.00	110.10	0
2023-08-17	137.00	137.00	136.00	136.00	110.10	4,629
2023-08-16	132.50	137.00	132.50	136.50	110.51	7,608
2023-08-15	133.50	133.50	132.50	133.00	107.67	15,851
2023-08-14	133.50	133.50	132.50	133.50	108.08	5,638
2023-08-11	132.50	133.50	132.50	132.50	107.27	11,335
2023-08-10	139.50	139.50	126.50	132.50	107.27	68,083
2023-08-09	140.00	142.00	139.50	142.00	114.96	13,546
2023-08-08	142.50	142.50	141.50	142.50	115.36	3,422

← NewerPage 13 of 21 · 1,220 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.