La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	103.00	103.00	101.50	102.50	89.734	52,000
2024-07-30	103.00	103.50	100.00	103.50	90.610	130,000
2024-07-29	105.00	105.00	101.50	102.50	89.734	87,000
2024-07-26	103.50	103.50	101.50	103.00	90.172	66,000
2024-07-23	103.00	103.50	102.00	103.50	90.610	73,000
2024-07-22	103.00	103.50	101.50	102.00	89.297	210,000
2024-07-19	106.00	106.00	103.00	103.50	90.610	330,000
2024-07-18	108.50	108.50	106.00	106.00	92.799	257,000
2024-07-17	109.50	109.50	108.00	108.50	94.987	142,000
2024-07-16	109.50	109.50	108.50	109.50	95.863	98,000
2024-07-15	109.00	110.00	108.50	108.50	94.987	120,000
2024-07-12	110.50	111.00	110.00	110.00	96.300	123,000
2024-07-11	112.00	112.00	110.00	110.50	96.738	106,000
2024-07-10	113.50	113.50	111.00	111.00	97.176	185,000
2024-07-09	116.50	116.50	112.00	112.00	98.051	230,000
2024-07-08	115.00	117.50	114.50	115.00	100.68	340,000
2024-07-05	115.00	115.00	112.50	114.00	99.802	198,000
2024-07-04	110.00	115.50	110.00	114.00	99.802	579,000
2024-07-03	109.50	110.50	108.50	109.00	95.425	175,000
2024-07-02	108.50	109.50	108.00	109.00	95.425	141,000
2024-07-01	109.50	109.50	108.00	108.50	94.987	117,000
2024-06-28	110.50	110.50	109.50	109.50	95.863	98,000
2024-06-27	110.00	111.00	109.00	109.00	95.425	144,000
2024-06-26	111.00	111.50	110.00	110.00	96.300	73,000
2024-06-25	112.00	112.00	110.00	110.50	96.738	65,000
2024-06-24	112.00	112.00	111.00	111.50	97.614	68,000
2024-06-21	111.50	113.00	111.00	111.50	97.614	79,000
2024-06-20	111.50	112.50	111.00	111.50	97.614	84,000
2024-06-19	113.00	113.00	111.00	111.50	97.614	136,000
2024-06-18	113.00	113.00	111.50	112.00	98.051	87,000
2024-06-17	111.00	114.00	111.00	112.50	98.489	171,000
2024-06-14	110.00	111.00	109.50	110.50	96.738	68,000
2024-06-13	111.50	111.50	110.00	110.00	96.300	84,000
2024-06-12	112.00	112.00	108.50	110.00	96.300	163,000
2024-06-11	111.50	113.50	111.50	111.50	97.614	96,000
2024-06-07	110.50	112.00	110.50	111.50	97.614	163,000
2024-06-06	112.50	112.50	108.00	110.50	96.738	536,000
2024-06-05	113.00	113.00	112.00	112.50	98.489	126,000
2024-06-04	114.00	114.00	112.50	113.00	98.927	74,000
2024-06-03	113.00	114.00	112.00	112.50	98.489	127,000
2024-05-31	113.50	114.50	112.50	113.00	98.927	102,000
2024-05-30	115.00	115.00	112.50	113.00	98.927	172,000
2024-05-29	116.00	116.00	114.00	114.50	100.24	133,000
2024-05-28	115.00	117.00	115.00	116.00	101.55	115,000
2024-05-27	118.00	118.00	114.50	115.00	100.68	163,000
2024-05-24	115.00	117.00	113.00	117.00	102.43	134,000
2024-05-23	117.00	117.00	115.00	115.00	100.68	138,000
2024-05-22	117.00	118.00	116.00	117.00	102.43	99,000
2024-05-21	118.50	118.50	116.00	117.00	102.43	104,000
2024-05-20	119.50	119.50	117.00	118.50	103.74	101,000
2024-05-17	118.00	118.50	117.50	118.50	103.74	73,000
2024-05-16	119.00	119.00	117.00	117.00	102.43	113,000
2024-05-15	119.00	120.00	116.50	117.50	102.87	96,000
2024-05-14	119.00	119.00	115.00	118.00	103.30	249,000
2024-05-13	120.00	121.50	117.00	117.50	102.87	203,000
2024-05-10	120.00	122.00	120.00	121.50	106.37	150,000
2024-05-09	122.50	123.00	120.00	120.00	105.05	92,000
2024-05-08	122.00	123.50	121.00	123.00	107.68	97,000
2024-05-07	124.00	124.00	121.00	121.50	106.37	153,000
2024-05-06	124.00	124.00	122.00	123.50	108.12	104,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.0000 TWD
2026-04-09	2.0000 TWD
2025-09-05	1.5000 TWD
2025-04-01	2.5000 TWD
2024-09-04	2.4998 TWD
2024-04-02	3.4968 TWD
2023-08-24	2.9997 TWD
2023-03-30	4.2822 TWD
2022-08-31	1.9992 TWD
2022-04-07	2.3416 TWD
2021-07-12	2.9841 TWD
2020-07-02	8.4502 TWD
2019-07-04	4.3800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.