Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.000	55.000	55.000	55.000	51.664	3
2025-10-22	55.000	55.000	55.000	55.000	51.664	20
2025-10-21	55.200	55.200	52.900	53.200	49.973	11,294
2025-10-20	55.200	55.200	55.200	55.200	51.851	45
2025-10-17	55.200	55.200	55.200	55.200	51.851	55
2025-10-16	55.200	55.200	54.100	55.200	51.851	1,126
2025-10-15	55.100	55.500	55.100	55.500	52.133	18,105
2025-10-14	55.200	55.800	54.000	55.800	52.415	11,011
2025-10-13	53.500	55.200	53.500	55.200	51.851	6,051
2025-10-09	53.000	55.300	53.000	55.300	51.945	2,001
2025-10-08	55.300	55.300	54.500	54.900	51.570	6,310
2025-10-07	52.800	54.900	52.800	54.900	51.570	5,663
2025-10-03	55.300	55.300	52.900	52.900	49.691	9,162
2025-10-02	53.400	53.400	50.800	53.300	50.067	43,840
2025-10-01	54.000	55.400	52.500	53.200	49.973	61,687
2025-09-30	56.500	56.900	54.500	55.000	51.664	11,658
2025-09-26	57.000	57.000	56.800	56.800	53.354	5,010
2025-09-25	57.000	57.000	56.300	56.300	52.885	2,891
2025-09-24	55.000	57.300	55.000	56.000	52.603	201
2025-09-23	57.300	57.300	56.500	56.500	53.073	2,262
2025-09-22	57.300	57.300	57.300	57.300	53.824	141
2025-09-19	57.300	57.300	57.300	57.300	53.824	1
2025-09-18	55.400	57.800	54.500	57.700	54.200	81,001
2025-09-17	57.200	57.700	55.800	56.500	53.073	17,043
2025-09-16	57.000	57.000	57.000	57.000	53.542	1
2025-09-15	57.600	57.600	55.800	56.000	52.603	18,459
2025-09-12	56.000	58.800	56.000	57.000	53.542	34,234
2025-09-11	57.700	57.700	56.100	57.200	53.730	19,155
2025-09-10	58.600	58.600	58.500	58.600	55.045	7,000
2025-09-09	58.100	58.300	57.000	58.000	54.482	34,181
2025-09-08	60.800	60.800	58.100	58.100	54.576	51,099
2025-09-05	61.400	62.300	58.300	60.000	56.360	36,855
2025-09-04	64.200	64.200	63.000	63.200	59.366	5,630
2025-09-03	63.900	65.800	63.900	64.500	60.587	8,181
2025-09-02	65.700	66.000	63.300	65.900	61.902	5,295
2025-09-01	66.000	66.500	65.700	65.700	61.714	14,435
2025-08-29	65.000	65.500	65.000	65.500	61.527	839
2025-08-28	65.500	65.500	65.500	65.500	61.527	301
2025-08-27	65.200	66.600	65.200	65.500	61.527	2,530
2025-08-26	66.300	66.600	66.300	66.600	62.560	207
2025-08-25	66.300	66.300	66.300	66.300	62.278	6
2025-08-22	66.300	66.300	66.300	66.300	62.278	0
2025-08-21	66.300	66.300	66.000	66.300	62.278	4,285
2025-08-20	66.700	67.000	66.000	66.300	62.278	8,873
2025-08-19	67.800	67.800	67.800	67.800	63.687	2,100
2025-08-18	67.500	67.800	67.500	67.500	63.405	9,000
2025-08-15	67.500	67.800	67.500	67.800	63.687	5,000
2025-08-14	67.700	68.000	67.000	68.000	63.875	12,050
2025-08-13	70.300	70.300	70.300	70.300	66.035	10
2025-08-12	69.900	70.400	69.600	69.600	65.378	8,410
2025-08-11	70.000	70.000	69.000	70.000	65.754	1,108
2025-08-08	69.900	69.900	67.000	67.000	62.936	3,021
2025-08-07	66.700	69.900	66.700	66.700	62.654	43
2025-08-06	69.900	69.900	69.900	69.900	65.660	17
2025-08-05	69.900	69.900	69.900	69.900	65.660	3
2025-08-04	67.800	67.800	67.800	67.800	63.687	2,002
2025-08-01	68.900	68.900	68.900	68.900	63.298	0
2025-07-31	70.300	70.300	68.000	68.900	63.298	7,595
2025-07-30	70.000	70.900	70.000	70.300	64.584	4,824
2025-07-29	71.900	71.900	71.900	71.900	66.054	6

← NewerPage 5 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.