La Kaffa International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 124.50 | 124.50 | 122.50 | 123.50 | 108.12 | 112,000 |
| 2024-05-02 | 123.00 | 125.50 | 121.00 | 124.50 | 108.99 | 113,000 |
| 2024-04-30 | 123.00 | 123.00 | 120.50 | 122.50 | 107.24 | 103,000 |
| 2024-04-29 | 122.50 | 124.00 | 122.00 | 123.50 | 108.12 | 164,000 |
| 2024-04-26 | 121.00 | 121.50 | 119.50 | 120.00 | 105.05 | 71,000 |
| 2024-04-25 | 120.50 | 123.50 | 120.50 | 120.50 | 105.49 | 210,000 |
| 2024-04-24 | 119.50 | 121.00 | 118.00 | 120.00 | 105.05 | 178,000 |
| 2024-04-23 | 115.00 | 118.00 | 115.00 | 117.50 | 102.87 | 106,000 |
| 2024-04-22 | 112.50 | 115.00 | 112.00 | 113.50 | 99.364 | 101,000 |
| 2024-04-19 | 115.50 | 116.00 | 111.00 | 112.00 | 98.051 | 227,000 |
| 2024-04-18 | 115.00 | 117.00 | 115.00 | 115.50 | 101.12 | 101,000 |
| 2024-04-17 | 114.50 | 118.00 | 114.50 | 116.00 | 101.55 | 89,000 |
| 2024-04-16 | 118.00 | 118.00 | 114.00 | 114.50 | 100.24 | 239,000 |
| 2024-04-15 | 121.50 | 121.50 | 118.00 | 118.00 | 103.30 | 278,000 |
| 2024-04-12 | 121.00 | 122.50 | 120.00 | 121.00 | 105.93 | 242,000 |
| 2024-04-11 | 124.00 | 124.00 | 120.00 | 120.50 | 105.49 | 338,000 |
| 2024-04-10 | 124.00 | 125.00 | 123.50 | 124.00 | 108.56 | 115,000 |
| 2024-04-09 | 124.50 | 125.50 | 123.00 | 124.00 | 108.56 | 153,000 |
| 2024-04-08 | 127.00 | 127.00 | 123.00 | 123.50 | 108.12 | 401,000 |
| 2024-04-03 | 127.50 | 128.00 | 127.00 | 127.00 | 111.18 | 83,000 |
| 2024-04-02 | 128.50 | 129.00 | 127.00 | 127.50 | 111.62 | 169,000 |
| 2024-04-01 | 129.00 | 131.50 | 129.00 | 131.50 | 112.06 | 226,000 |
| 2024-03-29 | 129.50 | 131.50 | 129.00 | 129.50 | 110.36 | 186,000 |
| 2024-03-28 | 131.00 | 131.00 | 127.50 | 128.00 | 109.08 | 227,000 |
| 2024-03-27 | 129.00 | 130.50 | 128.50 | 129.50 | 110.36 | 117,000 |
| 2024-03-26 | 130.50 | 130.50 | 130.50 | 130.50 | 111.21 | 0 |
| 2024-03-25 | 130.50 | 130.50 | 130.50 | 130.50 | 111.21 | 0 |
| 2024-03-22 | 132.50 | 132.50 | 130.00 | 130.50 | 111.21 | 205,000 |
| 2024-03-21 | 133.50 | 134.00 | 132.00 | 132.00 | 112.49 | 152,000 |
| 2024-03-20 | 133.50 | 135.00 | 132.00 | 132.00 | 112.49 | 188,000 |
| 2024-03-19 | 135.50 | 135.50 | 133.50 | 133.50 | 113.77 | 160,000 |
| 2024-03-18 | 132.50 | 132.50 | 132.50 | 132.50 | 112.91 | 0 |
| 2024-03-15 | 133.50 | 134.50 | 131.00 | 132.50 | 112.91 | 258,000 |
| 2024-03-14 | 136.50 | 136.50 | 131.00 | 133.50 | 113.77 | 758,000 |
| 2024-03-13 | 144.50 | 144.50 | 135.00 | 136.50 | 116.32 | 1,087,000 |
| 2024-03-12 | 138.50 | 144.00 | 137.00 | 143.50 | 122.29 | 2,331,000 |
| 2024-03-11 | 127.50 | 137.00 | 127.50 | 136.00 | 115.90 | 584,000 |
| 2024-03-08 | 133.00 | 133.00 | 126.00 | 127.50 | 108.65 | 674,000 |
| 2024-03-07 | 137.50 | 138.00 | 132.00 | 133.00 | 113.34 | 489,000 |
| 2024-03-06 | 137.00 | 139.00 | 136.00 | 136.50 | 116.32 | 310,000 |
| 2024-03-05 | 135.50 | 139.50 | 135.00 | 136.50 | 116.32 | 755,000 |
| 2024-03-04 | 130.00 | 136.00 | 130.00 | 135.50 | 115.47 | 549,000 |
| 2024-03-01 | 129.00 | 131.00 | 128.50 | 130.00 | 110.78 | 193,000 |
| 2024-02-29 | 128.00 | 129.50 | 128.00 | 129.00 | 109.93 | 133,000 |
| 2024-02-27 | 131.50 | 131.50 | 127.00 | 128.50 | 109.50 | 294,000 |
| 2024-02-26 | 131.00 | 133.50 | 130.50 | 131.00 | 111.64 | 165,000 |
| 2024-02-23 | 136.00 | 136.00 | 130.50 | 132.00 | 112.49 | 256,000 |
| 2024-02-22 | 136.50 | 138.50 | 134.00 | 134.50 | 114.62 | 540,000 |
| 2024-02-21 | 134.00 | 136.50 | 131.50 | 134.00 | 114.19 | 750,000 |
| 2024-02-20 | 127.50 | 136.50 | 126.50 | 135.00 | 115.04 | 995,000 |
| 2024-02-19 | 122.50 | 132.50 | 122.50 | 127.50 | 108.65 | 614,000 |
| 2024-02-16 | 120.50 | 122.00 | 119.50 | 122.00 | 103.97 | 239,000 |
| 2024-02-15 | 125.50 | 125.50 | 118.50 | 121.00 | 103.11 | 560,000 |
| 2024-02-05 | 127.50 | 128.50 | 126.50 | 126.50 | 107.80 | 160,000 |
| 2024-02-02 | 127.00 | 130.00 | 125.50 | 129.00 | 109.93 | 455,000 |
| 2024-02-01 | 129.50 | 130.50 | 126.00 | 126.50 | 107.80 | 413,000 |
| 2024-01-31 | 133.00 | 133.00 | 128.00 | 130.50 | 111.21 | 517,000 |
| 2024-01-30 | 134.00 | 136.50 | 133.00 | 133.00 | 113.34 | 385,000 |
| 2024-01-29 | 132.50 | 135.50 | 132.50 | 135.00 | 115.04 | 301,000 |
| 2024-01-26 | 132.00 | 138.00 | 132.00 | 132.50 | 112.91 | 608,000 |
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.