Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	130.50	130.50	130.50	130.50	105.65	1
2023-02-06	124.50	130.00	123.50	129.50	104.84	7,832
2023-02-03	120.00	124.00	120.00	123.50	99.981	2,751
2023-02-02	125.00	127.00	121.50	122.00	98.767	10,366
2023-02-01	119.50	125.00	119.50	123.50	99.981	14,685
2023-01-31	112.00	119.00	112.00	116.50	94.314	10,268
2023-01-30	112.00	112.00	112.00	112.00	90.671	0
2023-01-17	112.00	112.00	112.00	112.00	90.671	1,320
2023-01-16	113.00	113.00	111.50	112.00	90.671	9,477
2023-01-13	111.50	111.50	111.50	111.50	90.266	1,100
2023-01-12	111.00	111.00	111.00	111.00	89.862	551
2023-01-11	111.00	112.00	111.00	112.00	90.671	2,215
2023-01-10	112.00	112.00	112.00	112.00	90.671	0
2023-01-09	112.00	112.00	112.00	112.00	90.671	0
2023-01-06	112.00	112.00	112.00	112.00	90.671	0
2023-01-05	112.00	112.50	111.50	112.00	90.671	2,209
2023-01-04	111.50	113.00	111.50	113.00	91.481	4,401
2023-01-03	115.50	115.50	111.50	111.50	90.266	1,135
2022-12-30	115.50	115.50	115.50	115.50	93.505	0
2022-12-29	115.50	115.50	115.50	115.50	93.505	0
2022-12-28	114.00	115.50	114.00	115.50	93.505	2,211
2022-12-27	113.00	113.00	113.00	113.00	91.481	0
2022-12-26	113.00	113.00	113.00	113.00	91.481	0
2022-12-23	113.00	113.00	113.00	113.00	91.481	0
2022-12-22	110.00	114.50	110.00	113.00	91.481	7,703
2022-12-21	110.50	111.00	110.50	111.00	89.862	2,266
2022-12-20	111.00	111.00	111.00	111.00	89.862	0
2022-12-19	111.00	111.00	111.00	111.00	89.862	0
2022-12-16	111.00	111.00	111.00	111.00	89.862	0
2022-12-15	111.00	111.00	111.00	111.00	89.862	0
2022-12-14	110.50	112.00	110.00	111.00	89.862	19,808
2022-12-13	112.50	115.50	112.50	115.50	93.505	4,419
2022-12-12	110.50	110.50	110.50	110.50	89.457	1,100
2022-12-09	111.50	111.50	111.00	111.00	89.862	2,200
2022-12-08	111.00	115.00	111.00	115.00	93.100	2,201
2022-12-07	110.50	111.50	110.50	111.50	90.266	2,200
2022-12-06	111.00	111.00	111.00	111.00	89.862	0
2022-12-05	110.00	112.00	110.00	111.00	89.862	4,401
2022-12-02	110.50	110.50	110.00	110.50	89.457	4,401
2022-12-01	103.50	110.50	103.50	110.00	89.052	19,876
2022-11-30	103.50	103.50	103.50	103.50	83.790	82
2022-11-29	103.00	103.00	102.50	102.50	82.980	9,932
2022-11-28	102.50	102.50	102.50	102.50	82.980	0
2022-11-25	102.50	102.50	102.50	102.50	82.980	0
2022-11-24	102.50	102.50	102.50	102.50	82.980	0
2022-11-23	102.50	102.50	102.50	102.50	82.980	0
2022-11-22	102.50	102.50	102.50	102.50	82.980	0
2022-11-21	102.00	102.50	93.100	102.50	82.980	34,670
2022-11-18	102.00	102.00	102.00	102.00	82.575	0
2022-11-17	102.00	102.00	102.00	102.00	82.575	1,100
2022-11-16	102.00	102.00	102.00	102.00	82.575	0
2022-11-15	102.00	102.00	102.00	102.00	82.575	0
2022-11-14	107.00	107.00	102.00	102.00	82.575	6
2022-11-11	107.00	107.00	107.00	107.00	86.623	0
2022-11-10	107.00	107.00	107.00	107.00	86.623	1
2022-11-09	103.00	103.00	103.00	103.00	83.385	0
2022-11-08	103.00	103.00	103.00	103.00	83.385	0
2022-11-07	103.00	103.00	103.00	103.00	83.385	1,100
2022-11-04	103.00	103.50	103.00	103.50	83.790	4,412
2022-11-03	103.50	103.50	103.50	103.50	83.790	0

← NewerPage 16 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.