Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	68.400	71.400	68.000	71.000	66.693	32,422
2026-01-19	66.200	66.300	63.500	66.300	62.278	27,923
2026-01-16	66.500	66.500	63.700	64.000	60.118	16,191
2026-01-15	64.000	66.500	63.500	66.500	62.466	12,896
2026-01-14	64.200	64.300	61.400	64.200	60.305	8,432
2026-01-13	64.200	64.300	61.400	64.300	60.399	4,090
2026-01-12	64.300	64.400	64.100	64.100	60.212	11,400
2026-01-09	64.300	64.300	61.400	64.300	60.399	12,828
2026-01-08	64.500	64.500	62.000	62.500	58.709	2,011
2026-01-07	62.500	64.500	61.700	62.000	58.239	18,424
2026-01-06	64.700	64.700	62.000	62.000	58.239	6,001
2026-01-05	61.900	61.900	61.900	61.900	58.145	630
2026-01-02	62.400	65.000	62.400	62.400	58.615	15,143
2025-12-31	65.000	65.400	62.300	65.400	61.433	9,274
2025-12-30	63.600	65.000	61.800	61.800	58.051	7,817
2025-12-29	61.000	63.000	61.000	61.000	57.300	1,332
2025-12-26	61.200	62.400	61.000	62.400	58.615	5,185
2025-12-24	64.300	64.300	61.200	62.000	58.239	13,892
2025-12-23	61.400	64.400	61.400	61.400	57.675	5,602
2025-12-22	59.800	64.700	59.500	61.600	57.863	36,184
2025-12-19	62.400	62.400	59.500	59.500	55.891	196
2025-12-18	59.500	59.500	59.500	59.500	55.891	30
2025-12-17	59.500	62.400	59.500	62.400	58.615	4,444
2025-12-16	59.500	62.400	59.500	59.500	55.891	6,208
2025-12-15	59.300	63.200	58.000	62.500	58.709	31,610
2025-12-12	59.300	59.300	58.000	59.300	55.703	7,001
2025-12-11	58.900	59.300	56.600	56.600	53.166	6,451
2025-12-10	58.900	58.900	56.600	58.900	55.327	3,005
2025-12-09	56.600	58.900	56.600	58.900	55.327	102
2025-12-08	58.900	58.900	58.900	58.900	55.327	1
2025-12-05	59.800	59.800	57.200	57.200	53.730	9,011
2025-12-04	59.800	59.800	59.800	59.800	56.172	0
2025-12-03	59.800	59.800	59.800	59.800	56.172	103
2025-12-02	57.100	59.800	57.100	59.800	56.172	331
2025-12-01	59.900	59.900	59.900	59.900	56.266	0
2025-11-28	59.900	59.900	58.000	59.900	56.266	2,006
2025-11-27	59.900	59.900	59.900	59.900	56.266	1
2025-11-26	59.600	59.600	59.600	59.600	55.985	0
2025-11-25	60.000	60.000	59.600	59.600	55.985	3,001
2025-11-24	57.100	60.000	57.100	60.000	56.360	9,024
2025-11-21	57.300	60.000	57.200	60.000	56.360	8,105
2025-11-20	60.100	60.100	60.100	60.100	56.454	6
2025-11-19	58.500	58.500	57.300	57.300	53.824	6,192
2025-11-18	58.800	59.000	57.200	59.000	55.421	13,512
2025-11-17	60.500	60.500	58.800	58.800	55.233	6,050
2025-11-14	61.000	61.000	59.300	60.000	56.360	10,622
2025-11-13	62.300	62.300	59.300	59.300	55.703	16,134
2025-11-12	57.200	62.300	57.200	62.300	58.521	38,622
2025-11-11	56.000	56.800	56.000	56.800	53.354	6,335
2025-11-10	57.000	57.000	54.500	56.000	52.603	8,019
2025-11-07	57.300	57.300	55.000	55.900	52.509	9,036
2025-11-06	55.200	55.300	55.000	55.000	51.664	12,010
2025-11-05	55.200	55.200	54.000	55.200	51.851	13,011
2025-11-04	54.900	55.000	53.000	53.000	49.785	21,010
2025-11-03	54.900	54.900	53.000	54.900	51.570	12,002
2025-10-31	54.900	54.900	54.900	54.900	51.570	1,000
2025-10-30	55.000	55.000	54.500	54.500	51.194	5,501
2025-10-29	55.200	55.200	55.200	55.200	51.851	6
2025-10-28	55.200	55.200	55.200	55.200	51.851	10,055
2025-10-27	52.900	55.200	52.900	55.200	51.851	8,671

← NewerPage 4 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.