Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	134.00	140.00	133.50	140.00	113.34	2,470
2023-05-09	126.00	133.00	126.00	133.00	107.67	6,624
2023-05-08	126.00	126.00	126.00	126.00	102.01	4,401
2023-05-05	121.00	125.50	121.00	125.50	101.60	166
2023-05-04	124.00	124.00	124.00	124.00	100.39	0
2023-05-03	124.50	124.50	124.00	124.00	100.39	4,401
2023-05-02	124.50	124.50	124.00	124.00	100.39	6,602
2023-04-28	120.00	125.00	120.00	125.00	101.20	2,310
2023-04-27	124.50	125.00	117.00	125.00	101.20	22,402
2023-04-26	130.50	131.00	128.00	128.00	103.62	13,795
2023-04-25	134.50	136.00	130.00	130.50	105.65	27,161
2023-04-24	140.50	140.50	138.00	140.50	113.74	6,900
2023-04-21	141.50	141.50	140.00	140.50	113.74	1,800
2023-04-20	145.50	145.50	136.00	141.00	114.15	25,818
2023-04-19	147.50	148.50	147.50	148.50	120.22	17,336
2023-04-18	147.50	147.50	145.00	145.00	117.39	6,162
2023-04-17	147.50	147.50	147.00	147.50	119.41	8,809
2023-04-14	147.00	147.00	147.00	147.00	119.01	2,200
2023-04-13	147.50	147.50	147.50	147.50	119.41	2,226
2023-04-12	142.00	148.00	142.00	148.00	119.82	6,713
2023-04-11	148.50	148.50	148.50	148.50	120.22	12
2023-04-10	148.50	148.50	148.50	148.50	120.22	0
2023-04-07	148.50	148.50	148.00	148.50	120.22	4,413
2023-04-06	148.00	148.00	148.00	148.00	119.82	2,200
2023-03-31	148.50	148.50	148.50	148.50	120.22	2,200
2023-03-30	146.00	149.50	146.00	148.50	120.22	6,614
2023-03-29	149.50	150.00	146.00	149.00	120.62	11,026
2023-03-28	149.50	149.50	147.00	149.00	120.62	9,919
2023-03-27	150.50	150.50	146.50	146.50	118.60	4,972
2023-03-24	150.50	150.50	150.50	150.50	121.84	2,200
2023-03-23	150.00	150.50	146.00	146.50	118.60	26,973
2023-03-22	148.50	149.50	148.00	149.00	120.62	22,028
2023-03-21	145.00	147.00	144.00	145.00	117.39	15,406
2023-03-20	151.50	151.50	145.00	148.00	119.82	4,544
2023-03-17	152.00	152.00	151.00	151.00	122.24	4,401
2023-03-16	151.50	151.50	145.00	145.00	117.39	33,146
2023-03-15	155.50	155.50	150.50	152.00	123.05	21,389
2023-03-14	147.00	153.50	147.00	150.00	121.43	10,129
2023-03-13	148.50	155.00	148.00	150.00	121.43	71,497
2023-03-10	142.00	148.50	142.00	142.00	114.96	112
2023-03-09	146.00	148.50	142.50	148.50	120.22	6,907
2023-03-08	145.50	145.50	145.00	145.50	117.79	4,403
2023-03-07	145.50	145.50	143.50	145.50	117.79	354
2023-03-06	146.00	146.00	145.00	145.50	117.79	4,985
2023-03-03	146.00	146.00	142.50	142.50	115.36	12,506
2023-03-02	149.50	149.50	143.50	148.00	119.82	14,648
2023-03-01	148.00	149.50	148.00	149.50	121.03	2,531
2023-02-24	142.50	150.00	142.50	148.50	120.22	10,273
2023-02-23	146.50	147.50	144.50	147.50	119.41	4,179
2023-02-22	140.00	146.50	140.00	146.50	118.60	8,935
2023-02-21	140.00	145.00	140.00	145.00	117.39	111
2023-02-20	141.00	144.50	140.00	144.00	116.58	14,408
2023-02-17	136.50	141.00	136.50	140.00	113.34	11,035
2023-02-16	140.00	142.50	140.00	140.00	113.34	7,703
2023-02-15	137.50	144.00	137.50	143.00	115.77	22,118
2023-02-14	143.00	143.00	137.50	140.00	113.34	22,285
2023-02-13	143.00	150.50	139.50	142.00	114.96	32,920
2023-02-10	130.50	142.00	130.00	140.50	113.74	38,825
2023-02-09	130.50	130.50	127.00	127.00	102.81	2,504
2023-02-08	131.00	131.00	124.50	130.00	105.24	1,396

← NewerPage 15 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.