Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	80.800	84.800	80.700	80.700	74.138	1,019
2024-10-28	85.300	85.300	81.400	81.400	74.781	1,001
2024-10-25	85.500	85.500	81.500	82.600	75.884	2,285
2024-10-24	85.200	85.200	84.000	84.000	77.170	2,000
2024-10-23	85.200	85.200	85.200	85.200	78.272	100
2024-10-22	85.300	85.300	85.300	85.300	78.364	1
2024-10-21	82.000	85.300	82.000	85.300	78.364	1,304
2024-10-18	83.500	83.500	80.500	80.500	73.955	3,005
2024-10-17	83.500	83.500	83.500	83.500	76.711	1
2024-10-16	81.000	83.500	81.000	83.500	76.711	304
2024-10-15	81.500	82.000	80.200	82.000	75.333	39
2024-10-14	80.800	81.500	80.000	81.500	74.873	7,003
2024-10-11	77.000	80.800	77.000	77.000	70.739	475
2024-10-09	80.800	80.800	80.800	80.800	74.230	1
2024-10-08	80.800	80.800	78.500	80.800	74.230	2,935
2024-10-07	81.000	81.000	80.500	80.500	73.955	2,112
2024-10-04	80.900	81.000	80.200	80.500	73.955	16,196
2024-10-01	80.900	80.900	80.900	80.900	74.322	1
2024-09-30	80.600	80.900	77.000	80.700	74.138	11,510
2024-09-27	83.900	83.900	80.600	83.900	77.078	5,613
2024-09-26	83.500	83.900	80.700	83.900	77.078	2,023
2024-09-25	84.300	84.300	80.800	81.200	74.598	3,503
2024-09-24	84.500	84.500	83.100	84.300	77.446	312
2024-09-23	83.000	84.500	83.000	84.500	77.629	11
2024-09-20	84.100	84.100	83.000	84.100	77.262	2,111
2024-09-19	84.100	84.100	84.100	84.100	77.262	0
2024-09-18	84.100	84.600	83.800	84.100	77.262	13,069
2024-09-16	83.900	83.900	83.000	83.900	77.078	1,110
2024-09-13	83.900	83.900	83.900	83.900	77.078	101
2024-09-12	83.900	83.900	82.000	83.900	77.078	2,079
2024-09-11	83.900	83.900	83.900	83.900	77.078	100
2024-09-10	83.900	83.900	83.900	83.900	77.078	160
2024-09-09	80.000	83.900	80.000	83.900	77.078	1,002
2024-09-06	83.500	83.900	82.800	83.900	77.078	19,000
2024-09-05	84.100	84.100	82.000	84.000	77.170	10,572
2024-09-04	82.800	84.100	82.800	84.100	77.262	502
2024-09-03	84.100	84.100	84.100	84.100	77.262	11
2024-09-02	84.100	84.100	84.100	84.100	77.262	1
2024-08-30	84.100	84.100	84.100	84.100	77.262	272
2024-08-29	84.100	84.100	84.100	84.100	77.262	13
2024-08-28	84.100	84.100	84.100	84.100	77.262	1,000
2024-08-27	84.100	84.100	80.500	84.100	77.262	620
2024-08-26	83.800	84.100	81.400	84.100	77.262	3,425
2024-08-23	83.800	84.100	83.800	83.800	76.986	10,090
2024-08-22	84.800	85.100	84.000	84.000	77.170	3,351
2024-08-21	85.700	86.000	84.800	84.800	77.905	15,200
2024-08-20	86.800	86.800	84.800	85.100	78.181	11,519
2024-08-19	87.200	87.500	86.500	87.300	80.202	5,560
2024-08-16	88.400	90.300	87.000	90.300	82.958	36,115
2024-08-15	86.500	88.400	86.500	88.400	81.212	6
2024-08-14	87.100	88.500	87.000	87.500	80.385	20,341
2024-08-13	87.500	91.000	87.500	91.000	83.601	5,334
2024-08-12	87.700	91.400	87.100	88.500	81.304	10,158
2024-08-09	86.700	89.300	86.700	87.700	80.569	10,415
2024-08-08	89.600	89.600	89.600	89.600	82.315	1,852
2024-08-07	90.000	90.000	86.100	90.000	82.682	930
2024-08-06	93.000	93.000	86.000	90.000	82.682	7,064
2024-08-05	90.000	90.000	90.000	90.000	82.682	10
2024-08-02	94.400	94.400	90.000	94.400	86.724	1,111
2024-08-01	94.300	94.300	90.000	94.000	86.357	19,373

← NewerPage 9 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.