Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	77.000	77.000	75.000	76.500	70.280	4,646
2025-01-22	76.800	76.800	76.800	76.800	70.555	0
2025-01-21	76.800	76.800	76.800	76.800	70.555	0
2025-01-20	74.700	76.800	74.700	76.800	70.555	5,958
2025-01-17	75.000	75.000	75.000	75.000	68.902	0
2025-01-16	75.000	75.000	75.000	75.000	68.902	4,000
2025-01-15	74.700	74.700	74.700	74.700	68.626	20
2025-01-14	75.000	76.000	75.000	76.000	69.820	414
2025-01-13	74.600	77.300	74.600	77.300	71.015	17
2025-01-10	75.000	75.000	74.600	75.000	68.902	3,181
2025-01-09	74.600	74.600	74.600	74.600	68.534	110
2025-01-08	77.000	77.000	77.000	77.000	70.739	0
2025-01-07	77.000	77.000	77.000	77.000	70.739	10
2025-01-06	77.800	77.800	77.300	77.300	71.015	2,010
2025-01-03	77.800	77.800	76.800	76.800	70.555	54
2025-01-02	77.100	77.100	77.100	77.100	70.831	1
2024-12-31	78.000	78.000	78.000	78.000	71.658	10
2024-12-30	76.900	76.900	76.900	76.900	70.647	0
2024-12-27	74.600	78.000	74.600	76.900	70.647	131
2024-12-26	76.600	76.900	76.600	76.900	70.647	454
2024-12-25	77.500	77.500	77.300	77.300	71.015	12
2024-12-24	75.700	77.300	74.700	74.700	68.626	242
2024-12-23	77.300	77.300	77.300	77.300	71.015	74
2024-12-20	77.300	77.300	77.300	77.300	71.015	2
2024-12-19	78.300	78.300	74.600	76.000	69.820	849
2024-12-18	78.300	78.300	74.500	78.300	71.933	141
2024-12-17	78.300	78.300	78.300	78.300	71.933	6
2024-12-16	78.300	78.300	78.300	78.300	71.933	10
2024-12-13	78.000	78.000	78.000	78.000	71.658	20
2024-12-12	75.000	75.000	75.000	75.000	68.902	0
2024-12-11	74.900	78.000	74.400	75.000	68.902	7,501
2024-12-10	78.800	78.800	75.000	78.800	72.393	675
2024-12-09	78.800	78.800	78.800	78.800	72.393	19
2024-12-06	78.500	78.500	78.500	78.500	72.117	33
2024-12-05	78.800	78.800	78.000	78.500	72.117	2,050
2024-12-04	78.500	78.800	78.500	78.800	72.393	3,032
2024-12-03	78.700	78.700	78.700	78.700	72.301	0
2024-12-02	78.700	78.700	78.700	78.700	72.301	203
2024-11-29	78.500	78.700	78.500	78.700	72.301	17
2024-11-28	78.500	78.500	78.500	78.500	72.117	1
2024-11-27	78.000	79.000	75.900	77.700	71.382	2,562
2024-11-26	77.500	79.800	77.500	79.800	73.311	375
2024-11-25	80.300	80.300	79.500	79.800	73.311	3,325
2024-11-22	80.300	80.300	80.300	80.300	73.771	2
2024-11-21	79.700	80.000	79.700	80.000	73.495	6,000
2024-11-20	80.300	80.300	80.000	80.300	73.771	3,047
2024-11-19	81.400	81.400	80.000	81.000	74.414	1,132
2024-11-18	81.500	81.500	80.000	80.200	73.679	1,347
2024-11-15	81.500	81.500	80.000	80.000	73.495	1,111
2024-11-14	80.300	80.300	80.000	80.000	73.495	6,764
2024-11-13	80.000	80.300	76.500	79.000	72.577	11,123
2024-11-12	80.500	80.800	80.000	80.400	73.863	7,391
2024-11-11	83.900	83.900	83.900	83.900	77.078	13
2024-11-08	83.300	83.300	83.300	83.300	76.527	0
2024-11-07	83.300	83.300	83.300	83.300	76.527	23
2024-11-06	80.500	80.500	80.500	80.500	73.955	281
2024-11-05	81.000	83.300	80.300	80.300	73.771	5,041
2024-11-04	84.000	84.000	80.700	81.000	74.414	3,173
2024-11-01	80.700	84.800	80.700	82.500	75.792	1,252
2024-10-30	81.000	84.700	80.700	80.700	74.138	3,011

← NewerPage 8 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.