Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	142.50	142.50	142.50	142.50	115.36	123
2023-08-04	139.00	143.00	138.50	142.00	114.96	35,150
2023-08-02	138.50	138.50	136.50	138.50	112.12	170
2023-08-01	137.00	138.00	137.00	138.00	111.72	16,837
2023-07-31	137.50	137.50	137.00	137.00	110.91	154
2023-07-28	135.50	137.50	135.50	137.50	111.31	6,370
2023-07-27	136.50	137.00	135.50	137.00	110.91	25,124
2023-07-26	135.00	139.50	133.50	136.50	110.51	21,544
2023-07-25	146.50	146.50	128.50	140.00	113.34	62,444
2023-07-24	151.00	151.00	150.00	150.00	121.43	4,424
2023-07-21	146.00	152.50	146.00	151.00	122.24	1,672
2023-07-20	149.50	152.50	149.50	151.00	122.24	2,349
2023-07-19	151.50	152.50	151.50	152.50	123.46	4,413
2023-07-18	150.00	150.00	150.00	150.00	121.43	0
2023-07-17	146.00	150.00	146.00	150.00	121.43	4,529
2023-07-14	150.00	150.00	150.00	150.00	121.43	0
2023-07-13	151.00	151.00	150.00	150.00	121.43	2,200
2023-07-12	151.00	151.00	146.50	151.00	122.24	3,311
2023-07-11	151.00	151.50	150.00	151.00	122.24	5,393
2023-07-10	147.50	149.00	147.50	148.00	119.82	3,869
2023-07-07	151.00	151.00	151.00	151.00	122.24	22
2023-07-06	146.00	150.50	146.00	150.50	121.84	115
2023-07-05	148.50	148.50	148.50	148.50	120.22	0
2023-07-04	148.00	149.00	147.50	148.50	120.22	9,926
2023-07-03	148.00	152.00	148.00	152.00	123.05	3,455
2023-06-30	151.50	151.50	151.50	151.50	122.65	0
2023-06-29	151.50	151.50	151.50	151.50	122.65	4
2023-06-28	151.50	151.50	147.50	149.00	120.62	1,472
2023-06-27	150.50	150.50	147.50	148.00	119.82	6,327
2023-06-26	150.50	150.50	150.50	150.50	121.84	12
2023-06-21	150.50	150.50	150.50	150.50	121.84	220
2023-06-20	150.00	150.50	146.50	150.50	121.84	12,331
2023-06-19	149.00	150.00	149.00	150.00	121.43	4,577
2023-06-16	149.50	156.00	149.50	149.50	121.03	2,312
2023-06-15	157.00	157.00	149.00	151.00	122.24	10,310
2023-06-14	154.00	154.50	152.50	153.00	123.86	8,000
2023-06-13	150.00	164.50	149.50	154.00	124.67	51,963
2023-06-12	149.50	150.00	143.50	143.50	116.17	4,624
2023-06-09	150.50	150.50	149.50	150.00	121.43	3,530
2023-06-08	150.00	150.00	149.50	150.00	121.43	6,771
2023-06-07	150.00	150.00	148.50	148.50	120.22	2,207
2023-06-06	150.00	150.50	147.50	149.00	120.62	16,033
2023-06-05	140.00	152.50	140.00	144.00	116.58	26,769
2023-06-02	136.00	141.00	130.50	141.00	114.15	7,886
2023-06-01	135.00	135.00	135.00	135.00	109.29	0
2023-05-31	131.00	136.00	127.00	135.00	109.29	21,479
2023-05-30	134.50	137.00	134.00	134.00	108.48	35,534
2023-05-29	136.50	141.00	131.50	141.00	114.15	13,512
2023-05-26	143.50	143.50	143.50	143.50	116.17	0
2023-05-25	143.50	143.50	143.50	143.50	116.17	2
2023-05-24	142.00	143.50	140.00	143.00	115.77	17,805
2023-05-23	148.50	148.50	148.50	148.50	120.22	2
2023-05-22	148.50	148.50	148.00	148.00	119.82	3
2023-05-19	148.50	148.50	142.00	148.50	120.22	22,626
2023-05-18	149.50	149.50	142.50	148.00	119.82	5,623
2023-05-17	149.50	149.50	148.50	149.00	120.62	2,310
2023-05-16	150.50	151.00	149.00	149.50	121.03	2,643
2023-05-15	150.50	153.50	146.50	150.00	121.43	8,878
2023-05-12	150.00	150.50	146.00	150.50	121.84	11,355
2023-05-11	140.00	155.00	140.00	149.00	120.62	31,925

← NewerPage 14 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.