Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	103.50	103.50	103.50	103.50	83.790	0
2022-11-01	103.50	103.50	103.50	103.50	83.790	0
2022-10-31	103.50	103.50	103.50	103.50	83.790	0
2022-10-28	103.50	103.50	103.50	103.50	83.790	1,100
2022-10-27	104.50	104.50	104.50	104.50	84.599	0
2022-10-26	104.50	104.50	104.50	104.50	84.599	0
2022-10-25	104.50	104.50	104.50	104.50	84.599	0
2022-10-24	104.50	104.50	104.50	104.50	84.599	0
2022-10-21	104.50	104.50	104.50	104.50	84.599	2,200
2022-10-20	104.00	104.50	104.00	104.50	84.599	2,212
2022-10-19	104.00	104.00	104.00	104.00	84.195	0
2022-10-18	104.00	104.00	104.00	104.00	84.195	0
2022-10-17	104.00	104.00	104.00	104.00	84.195	165
2022-10-14	104.00	105.00	104.00	105.00	85.004	126
2022-10-13	108.50	108.50	104.00	104.00	84.195	445
2022-10-12	108.50	108.50	108.50	108.50	87.838	0
2022-10-11	108.50	108.50	108.00	108.50	87.838	7,433
2022-10-07	107.50	113.50	107.00	113.50	91.885	14,843
2022-10-06	107.50	107.50	103.50	103.50	83.790	4
2022-10-05	107.50	107.50	107.50	107.50	87.028	9
2022-10-04	107.50	107.50	107.50	107.50	87.028	16
2022-10-03	103.00	103.00	103.00	103.00	83.385	165
2022-09-30	103.50	107.50	103.50	104.00	84.195	2,201
2022-09-29	107.00	107.50	107.00	107.50	87.028	1,118
2022-09-28	103.50	107.00	103.00	104.00	84.195	4,963
2022-09-27	107.00	107.00	107.00	107.00	86.623	1
2022-09-26	107.50	107.50	102.50	102.50	82.980	2,858
2022-09-23	107.50	107.50	107.50	107.50	87.028	0
2022-09-22	107.50	107.50	107.50	107.50	87.028	0
2022-09-21	107.50	107.50	107.50	107.50	87.028	0
2022-09-20	107.50	107.50	107.50	107.50	87.028	0
2022-09-19	107.50	107.50	107.50	107.50	87.028	0
2022-09-16	102.50	107.50	102.50	107.50	87.028	11
2022-09-15	107.00	107.00	102.50	107.00	86.623	3,305
2022-09-14	105.00	106.50	104.00	106.50	86.219	2,424
2022-09-13	102.50	104.00	102.00	103.00	83.385	3,688
2022-09-12	101.00	102.50	98.000	102.50	82.980	15,555
2022-09-08	99.500	101.00	99.500	100.50	81.361	375
2022-09-07	100.00	100.50	98.400	99.500	80.552	5,217
2022-09-06	100.00	100.00	97.500	98.500	79.742	2,394
2022-09-05	100.00	100.00	99.600	100.00	80.956	1,255
2022-09-02	95.000	97.800	95.000	97.800	79.175	3,321
2022-09-01	99.900	99.900	99.900	99.900	79.089	1,476
2022-08-31	99.600	99.600	99.600	99.600	78.851	3,139
2022-08-30	95.000	99.600	95.000	99.600	78.851	5,634
2022-08-29	99.600	99.600	99.600	99.600	78.851	11
2022-08-26	99.600	99.600	99.600	99.600	78.851	1,405
2022-08-25	99.600	99.600	95.000	95.000	75.209	6,713
2022-08-24	103.00	103.00	95.000	99.000	78.376	73,700
2022-08-23	104.50	104.50	103.50	103.50	81.939	15,648
2022-08-22	108.50	108.50	108.50	108.50	85.897	0
2022-08-19	108.50	108.50	108.50	108.50	85.897	1,134
2022-08-18	104.50	108.50	104.50	108.50	85.897	7,704
2022-08-17	99.700	100.50	99.700	100.50	79.564	18
2022-08-16	104.50	104.50	104.50	104.50	82.730	130
2022-08-15	104.50	104.50	104.50	104.50	82.730	111
2022-08-12	103.50	103.50	103.50	103.50	81.939	1,102
2022-08-11	103.50	103.50	99.700	99.700	78.930	2,269
2022-08-10	99.700	101.50	99.700	101.00	79.959	9,249
2022-08-09	99.800	104.50	99.800	104.50	82.730	117

← NewerPage 17 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.