Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	80.000	84.000	78.500	79.000	74.208	38,027
2026-04-27	80.000	80.000	76.000	76.000	71.390	240
2026-04-24	76.900	82.500	76.000	80.000	75.147	30,354
2026-04-23	76.100	76.800	73.000	76.800	72.141	36,094
2026-04-22	76.100	76.100	72.500	76.100	71.484	806
2026-04-21	76.000	76.000	75.600	75.600	71.014	586
2026-04-20	79.400	79.400	75.600	75.600	71.014	6,069
2026-04-17	82.800	82.800	76.400	79.400	74.583	9,706
2026-04-16	74.600	83.000	73.000	82.500	77.495	50,732
2026-04-15	71.400	74.700	71.000	71.000	66.693	21,105
2026-04-14	70.400	71.500	68.600	71.500	67.163	11,523
2026-04-13	68.200	68.900	68.000	68.900	64.720	15,180
2026-04-10	68.200	70.700	68.200	70.700	66.411	1,002
2026-04-09	72.000	72.000	68.400	71.600	67.257	5,015
2026-04-08	68.800	71.900	68.500	70.500	66.223	27,319
2026-04-07	71.900	71.900	71.900	71.900	67.538	12
2026-04-02	72.500	72.500	68.800	71.900	67.538	5,008
2026-04-01	72.600	72.600	71.800	72.100	67.726	3,001
2026-03-31	69.300	72.800	69.300	72.600	68.196	36,914
2026-03-30	65.500	72.500	65.500	72.000	67.632	65,471
2026-03-27	66.700	66.700	63.500	65.600	61.621	6,103
2026-03-26	64.000	66.700	61.200	63.800	59.930	20,513
2026-03-25	64.000	64.000	64.000	64.000	60.118	11
2026-03-24	64.000	64.000	61.200	61.200	57.487	2
2026-03-23	61.200	61.200	61.200	61.200	57.487	1,311
2026-03-20	63.900	64.200	61.200	61.200	57.487	6,005
2026-03-19	63.900	63.900	61.700	61.700	57.957	5,534
2026-03-18	62.000	62.200	59.100	62.000	58.239	21,810
2026-03-17	62.000	62.000	59.100	62.000	58.239	5,029
2026-03-16	62.000	62.000	59.100	59.100	55.515	101
2026-03-13	62.100	62.100	62.100	62.100	58.333	5
2026-03-12	62.100	62.100	59.600	59.600	55.985	1,003
2026-03-11	60.600	62.100	59.000	60.000	56.360	20,111
2026-03-10	60.700	63.000	58.700	60.600	56.924	13,211
2026-03-09	63.000	63.000	60.800	61.100	57.394	6,378
2026-03-06	66.900	66.900	60.800	63.000	59.178	14,060
2026-03-05	66.900	66.900	63.800	66.900	62.842	13
2026-03-04	66.900	66.900	63.700	63.800	59.930	4,016
2026-03-03	66.600	68.400	64.700	65.200	61.245	16,337
2026-03-02	69.900	69.900	66.600	66.600	62.560	4
2026-02-26	69.900	69.900	66.600	69.900	65.660	2,008
2026-02-25	69.900	69.900	69.900	69.900	65.660	2
2026-02-24	69.300	69.900	66.100	69.900	65.660	8,236
2026-02-23	69.300	69.300	66.100	69.300	65.096	19
2026-02-11	66.100	69.300	66.100	69.300	65.096	7
2026-02-10	69.300	69.300	66.100	69.300	65.096	6,007
2026-02-09	69.300	69.300	66.100	69.300	65.096	11
2026-02-06	66.100	69.300	66.100	69.300	65.096	108
2026-02-05	66.500	69.900	66.100	69.300	65.096	8,107
2026-02-04	70.000	70.000	66.500	69.900	65.660	2,038
2026-02-03	69.900	70.000	66.500	70.000	65.754	27,798
2026-02-02	68.000	68.000	66.600	66.600	62.560	11,001
2026-01-30	70.000	70.000	66.800	69.900	65.660	15,106
2026-01-29	68.400	71.300	67.000	67.000	62.936	18,070
2026-01-28	72.000	72.000	68.500	68.500	64.345	15,014
2026-01-27	73.000	73.000	69.900	70.000	65.754	2,090
2026-01-26	70.300	73.500	70.300	70.300	66.035	4,005
2026-01-23	74.200	74.200	70.700	70.700	66.411	18,159
2026-01-22	71.400	74.200	70.600	74.200	69.699	19,528
2026-01-21	70.000	71.400	68.000	71.400	67.069	17,074

← NewerPage 3 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.