Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	71.700	71.700	70.600	70.600	64.860	2,000
2025-07-25	71.900	71.900	71.900	71.900	66.054	7
2025-07-24	70.200	70.200	70.200	70.200	64.492	0
2025-07-23	71.900	71.900	70.200	70.200	64.492	407
2025-07-22	70.200	71.900	70.200	71.900	66.054	3,005
2025-07-21	70.300	70.300	70.300	70.300	64.584	1,000
2025-07-18	70.500	73.800	70.300	73.800	67.799	8,309
2025-07-17	67.000	70.200	66.500	67.000	61.552	9,061
2025-07-16	67.000	67.000	67.000	67.000	61.552	5
2025-07-15	66.000	66.000	66.000	66.000	60.634	2,000
2025-07-14	66.000	66.000	66.000	66.000	60.634	10
2025-07-11	65.200	66.000	64.500	64.500	59.256	2,062
2025-07-10	62.700	65.200	62.700	65.200	59.899	1,010
2025-07-09	65.200	65.200	62.500	62.500	57.418	2,101
2025-07-08	64.000	65.200	62.200	62.300	57.234	5,787
2025-07-07	62.800	62.800	62.200	62.200	57.143	2,141
2025-07-04	62.500	62.800	62.400	62.700	57.602	10,306
2025-07-03	64.000	64.000	64.000	64.000	58.796	0
2025-07-02	65.000	65.500	63.700	64.000	58.796	7,302
2025-07-01	69.400	69.400	66.000	66.900	61.460	10,639
2025-06-30	66.700	66.700	66.700	66.700	61.277	1,000
2025-06-27	66.600	67.000	66.500	67.000	61.552	6,824
2025-06-26	69.900	69.900	69.900	69.900	64.216	1
2025-06-25	69.400	69.400	66.600	67.000	61.552	5,006
2025-06-24	69.400	69.400	69.400	69.400	63.757	1
2025-06-23	69.400	69.400	67.000	67.000	61.552	18
2025-06-20	69.400	69.400	69.400	69.400	63.757	0
2025-06-19	69.400	69.400	69.400	69.400	63.757	891
2025-06-18	69.400	69.400	69.400	69.400	63.757	7
2025-06-17	69.400	69.400	69.400	69.400	63.757	8
2025-06-16	69.400	69.400	69.400	69.400	63.757	7
2025-06-13	69.400	69.400	69.400	69.400	63.757	1,008
2025-06-12	69.100	69.400	69.100	69.400	63.757	2,449
2025-06-11	69.700	70.000	69.700	70.000	64.308	2,000
2025-06-10	73.300	73.300	70.100	70.700	64.951	3,418
2025-06-09	73.400	73.400	73.300	73.300	67.340	110
2025-06-06	73.500	73.500	73.500	73.500	67.524	6
2025-06-05	73.000	73.300	72.500	73.000	67.064	10,770
2025-06-04	73.300	73.300	72.000	72.000	66.146	6,400
2025-06-03	73.300	73.300	72.000	73.300	67.340	6,030
2025-06-02	73.300	73.300	73.300	73.300	67.340	110
2025-05-29	73.900	73.900	73.300	73.300	67.340	200
2025-05-28	74.100	74.100	73.000	74.000	67.983	130
2025-05-27	74.100	74.100	74.100	74.100	68.075	5
2025-05-26	74.000	74.000	74.000	74.000	67.983	10
2025-05-23	70.600	74.000	70.600	74.000	67.983	13
2025-05-22	70.600	70.600	70.600	70.600	64.860	123
2025-05-21	70.600	70.600	70.600	70.600	64.860	0
2025-05-20	70.800	71.000	70.000	70.600	64.860	11,766
2025-05-19	70.300	70.300	70.300	70.300	64.584	0
2025-05-16	70.200	70.300	70.200	70.300	64.584	9,000
2025-05-15	70.200	70.200	70.200	70.200	64.492	4
2025-05-14	70.200	70.200	70.200	70.200	64.492	3,002
2025-05-13	70.200	70.200	69.500	69.500	63.849	10,496
2025-05-12	66.900	66.900	66.900	66.900	61.460	250
2025-05-09	66.900	66.900	66.600	66.600	61.185	3,200
2025-05-08	66.500	66.500	66.500	66.500	61.093	0
2025-05-07	66.300	66.500	66.000	66.500	61.093	23,300
2025-05-06	66.200	66.300	66.000	66.000	60.634	12,000
2025-05-05	65.900	66.200	65.900	66.200	60.817	10,110

← NewerPage 6 of 21 · 1,219 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.