Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	67.500	67.500	65.000	65.600	60.266	11,475
2025-04-30	65.200	68.300	65.200	68.000	62.471	7,000
2025-04-29	67.600	67.600	65.200	65.200	59.899	110
2025-04-28	67.600	67.600	67.600	67.600	62.103	10
2025-04-25	64.500	65.500	64.500	65.200	59.899	11,004
2025-04-24	64.600	66.000	64.500	65.300	59.990	11,025
2025-04-23	65.200	65.300	64.700	65.000	59.715	13,036
2025-04-22	62.400	62.400	62.400	62.400	57.326	0
2025-04-21	62.400	62.400	62.400	62.400	57.326	6
2025-04-18	65.400	65.500	65.200	65.500	60.174	11,349
2025-04-17	65.400	65.400	65.400	65.400	60.082	7
2025-04-16	64.200	64.200	64.200	64.200	58.980	0
2025-04-15	64.100	65.000	63.700	64.200	58.980	8,801
2025-04-14	66.200	66.600	66.000	66.600	61.185	2,090
2025-04-11	63.000	63.000	63.000	63.000	57.877	1,606
2025-04-10	64.600	65.900	64.600	64.700	59.439	1,969
2025-04-09	64.700	64.700	61.800	62.300	57.234	4,030
2025-04-08	64.700	64.700	64.700	64.700	59.439	0
2025-04-07	67.500	67.700	61.600	64.700	59.439	43,198
2025-04-02	69.400	71.800	69.400	71.800	65.962	400
2025-04-01	69.500	69.700	69.500	69.700	64.033	2,020
2025-03-31	69.400	69.400	69.400	69.400	63.757	17
2025-03-28	72.800	72.800	69.900	69.900	64.216	17,705
2025-03-27	70.800	71.100	70.000	70.000	64.308	12,314
2025-03-26	73.000	73.000	73.000	73.000	67.064	0
2025-03-25	71.500	73.000	70.200	73.000	67.064	30,718
2025-03-24	72.900	72.900	70.300	70.300	64.584	16,600
2025-03-21	70.000	72.900	70.000	70.000	64.308	3,300
2025-03-20	72.100	72.600	72.100	72.500	66.605	5,010
2025-03-19	70.000	70.500	70.000	70.000	64.308	6,280
2025-03-18	72.500	72.500	69.500	70.300	64.584	1,700
2025-03-17	73.400	73.400	70.000	70.500	64.768	8,826
2025-03-14	76.400	76.400	72.500	72.500	66.605	9,753
2025-03-13	73.000	76.400	72.800	72.800	66.881	8,080
2025-03-12	76.000	76.000	76.000	76.000	69.820	1,001
2025-03-11	75.300	75.300	75.300	75.300	69.177	8
2025-03-10	73.900	75.900	73.600	73.600	67.616	4,163
2025-03-07	76.700	76.700	76.700	76.700	70.464	1,008
2025-03-06	76.700	76.700	76.700	76.700	70.464	86
2025-03-05	76.200	76.200	76.200	76.200	70.004	3,000
2025-03-04	74.200	74.500	74.100	74.500	68.442	9,765
2025-03-03	74.200	77.300	74.200	75.700	69.545	62
2025-02-27	76.700	76.700	76.200	76.200	70.004	14,000
2025-02-26	76.600	76.600	76.200	76.200	70.004	9,000
2025-02-25	79.700	79.700	76.000	76.300	70.096	17,318
2025-02-24	79.800	79.800	79.800	79.800	73.311	321
2025-02-21	75.900	79.500	75.900	79.000	72.577	14,685
2025-02-20	76.200	76.200	75.000	75.000	68.902	3,000
2025-02-19	75.300	75.800	74.700	75.800	69.637	8,052
2025-02-18	72.600	73.000	72.600	73.000	67.064	2,000
2025-02-17	72.800	75.700	72.700	73.000	67.064	16,163
2025-02-14	75.200	75.200	75.200	75.200	69.086	0
2025-02-13	75.800	75.800	75.100	75.200	69.086	1,276
2025-02-12	75.800	75.800	75.800	75.800	69.637	42
2025-02-11	75.800	75.800	75.800	75.800	69.637	479
2025-02-10	75.800	75.800	75.800	75.800	69.637	10
2025-02-07	75.300	75.800	73.700	75.800	69.637	1,009
2025-02-06	75.500	75.500	75.500	75.500	69.361	3,010
2025-02-05	74.900	75.200	74.900	75.200	69.086	2,600
2025-02-04	75.300	75.300	75.300	75.300	69.177	161

← NewerPage 7 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.