La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	141.00	141.00	136.50	138.50	115.23	545,000
2023-08-04	141.00	144.50	140.00	141.00	117.31	660,000
2023-08-02	142.00	145.00	138.00	138.00	114.81	503,000
2023-08-01	142.50	143.50	139.50	141.00	117.31	308,000
2023-07-31	142.00	144.50	139.50	141.00	117.31	356,000
2023-07-28	144.00	144.50	140.50	141.00	117.31	343,000
2023-07-27	143.00	145.00	141.00	144.00	119.80	235,000
2023-07-26	143.00	144.00	139.50	141.00	117.31	447,000
2023-07-25	142.50	143.50	137.50	141.00	117.31	526,000
2023-07-24	142.00	144.00	139.00	142.00	118.14	381,000
2023-07-21	149.50	149.50	142.00	142.50	118.56	597,000
2023-07-20	145.50	148.50	144.50	148.50	123.55	340,000
2023-07-19	146.50	149.00	145.00	145.50	121.05	412,000
2023-07-18	152.50	152.50	146.00	146.50	121.88	750,000
2023-07-17	156.00	156.00	145.50	152.00	126.46	542,000
2023-07-14	151.00	156.00	149.50	152.50	126.88	728,000
2023-07-13	152.50	154.50	150.50	151.00	125.63	534,000
2023-07-12	156.50	157.00	149.00	151.50	126.04	900,000
2023-07-11	159.50	160.50	156.00	156.50	130.20	485,000
2023-07-10	157.00	161.00	157.00	159.50	132.70	409,000
2023-07-07	163.50	163.50	155.50	157.00	130.62	750,000
2023-07-06	167.00	169.00	163.00	163.50	136.03	346,000
2023-07-05	165.50	169.50	165.50	168.00	139.77	179,000
2023-07-04	169.00	169.00	165.50	165.50	137.69	298,000
2023-07-03	170.50	170.50	167.50	168.00	139.77	269,000
2023-06-30	173.00	173.00	168.00	170.50	141.85	329,000
2023-06-29	171.50	173.00	168.00	173.00	143.93	351,000
2023-06-28	167.00	169.50	166.00	169.50	141.02	330,000
2023-06-27	166.00	169.50	165.00	166.50	138.52	555,000
2023-06-26	170.50	170.50	165.00	166.00	138.11	743,000
2023-06-21	176.50	179.00	170.00	170.50	141.85	1,343,000
2023-06-20	181.50	183.50	176.00	176.50	146.84	803,000
2023-06-19	180.00	182.50	179.50	181.50	151.00	345,000
2023-06-16	184.50	186.00	180.00	180.00	149.75	842,000
2023-06-15	181.00	183.50	177.50	182.50	151.83	493,000
2023-06-14	177.00	180.50	177.00	179.00	148.92	487,000
2023-06-13	178.50	180.00	176.00	177.00	147.26	588,000
2023-06-12	181.00	181.00	176.00	177.00	147.26	492,000
2023-06-09	187.00	189.50	178.50	180.00	149.75	1,177,000
2023-06-08	190.50	192.00	185.00	185.50	154.33	988,000
2023-06-07	185.50	191.00	185.50	188.00	156.41	1,229,000
2023-06-06	186.50	190.00	183.00	183.50	152.67	940,000
2023-06-05	189.50	192.00	185.50	186.50	155.16	816,000
2023-06-02	186.00	189.00	183.50	187.00	155.58	1,193,000
2023-06-01	182.50	188.50	182.00	186.00	154.75	2,432,000
2023-05-31	175.00	180.50	174.50	178.50	148.51	753,000
2023-05-30	179.50	179.50	173.50	174.50	145.18	567,000
2023-05-29	175.50	179.50	174.00	178.00	148.09	460,000
2023-05-26	182.00	182.00	174.50	174.50	145.18	690,000
2023-05-25	185.00	185.00	178.00	180.00	149.75	919,000
2023-05-24	183.00	188.00	182.00	183.50	152.67	934,000
2023-05-23	183.50	186.50	181.50	184.50	153.50	926,000
2023-05-22	182.50	186.00	180.00	182.00	151.42	1,341,000
2023-05-19	178.50	181.50	174.00	176.50	146.84	826,000
2023-05-18	180.00	180.00	172.50	177.50	147.67	673,000
2023-05-17	176.00	181.00	175.00	178.50	148.51	586,000
2023-05-16	174.00	177.50	173.50	176.50	146.84	448,000
2023-05-15	177.00	181.50	172.50	172.50	143.51	854,000
2023-05-12	177.50	181.00	172.50	180.00	149.75	1,191,000
2023-05-11	178.50	179.50	173.00	174.00	144.76	870,000

← NewerPage 14 of 21 · 1,216 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.