La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	179.00	182.50	175.00	176.50	146.84	1,458,000
2023-05-09	188.50	190.50	181.50	183.00	152.25	1,640,000
2023-05-08	196.50	201.50	183.00	187.00	155.58	4,216,000
2023-05-05	185.00	198.50	184.50	192.00	159.74	5,729,000
2023-05-04	176.00	185.50	174.00	182.00	151.42	2,507,000
2023-05-03	175.00	179.50	173.50	176.00	146.43	1,063,000
2023-05-02	169.00	175.00	168.50	174.50	145.18	869,000
2023-04-28	166.00	169.50	165.50	168.50	140.19	553,000
2023-04-27	164.00	166.00	161.00	165.00	137.28	446,000
2023-04-26	169.00	169.00	162.50	164.00	136.44	675,000
2023-04-25	169.50	175.50	165.00	166.50	138.52	1,372,000
2023-04-24	164.00	173.50	163.50	171.50	142.68	1,893,000
2023-04-21	171.50	173.50	163.00	163.50	136.03	2,021,000
2023-04-20	195.00	198.00	171.00	172.50	143.51	6,234,000
2023-04-19	176.50	189.50	175.50	189.50	157.66	2,568,000
2023-04-18	173.50	176.50	172.00	172.50	143.51	596,000
2023-04-17	171.00	176.00	170.00	172.50	143.51	659,000
2023-04-14	171.00	177.00	166.00	171.00	142.27	1,387,000
2023-04-13	169.00	172.50	167.50	170.00	141.43	728,000
2023-04-12	168.50	171.00	166.00	167.00	138.94	447,000
2023-04-11	171.00	171.50	167.50	168.00	139.77	607,000
2023-04-10	169.00	173.00	169.00	172.50	143.51	426,000
2023-04-07	174.00	176.00	168.00	170.50	141.85	872,000
2023-04-06	178.00	178.50	173.50	173.50	144.35	490,000
2023-03-31	179.50	179.50	174.50	178.50	148.51	461,000
2023-03-30	179.50	181.50	174.00	177.50	147.67	1,134,000
2023-03-29	183.00	189.00	179.00	180.50	146.61	2,429,000
2023-03-28	178.50	181.50	175.50	180.00	146.20	1,210,000
2023-03-27	179.00	179.00	174.00	177.50	144.17	609,000
2023-03-24	185.00	185.50	176.00	177.00	143.77	1,453,000
2023-03-23	187.00	187.00	182.00	182.50	148.23	1,535,000
2023-03-22	181.00	186.50	177.00	186.50	151.48	4,114,000
2023-03-21	171.00	178.00	171.00	177.50	144.17	2,612,000
2023-03-20	166.50	172.00	164.00	169.50	137.67	1,753,000
2023-03-17	164.50	168.00	160.50	168.00	136.46	2,321,000
2023-03-16	174.50	175.50	161.00	162.00	131.58	3,317,000
2023-03-15	173.00	177.00	168.50	177.00	143.77	3,134,000
2023-03-14	166.00	171.50	161.00	169.00	137.27	2,883,000
2023-03-13	167.50	167.50	158.50	164.50	133.61	1,713,000
2023-03-10	178.50	183.00	167.00	168.00	136.46	3,760,000
2023-03-09	182.00	184.00	175.50	177.50	144.17	2,140,000
2023-03-08	185.50	188.50	176.00	177.50	144.17	2,068,000
2023-03-07	177.00	191.50	177.00	187.50	152.29	4,856,000
2023-03-06	179.00	180.00	171.50	180.00	146.20	3,910,000
2023-03-03	160.00	173.50	160.00	173.50	140.92	5,335,000
2023-03-02	160.50	165.50	157.50	158.00	128.33	1,860,000
2023-03-01	162.50	163.00	157.00	159.50	129.55	1,643,000
2023-02-24	158.00	165.00	157.00	162.50	131.99	4,278,000
2023-02-23	158.00	162.00	155.50	156.50	127.11	2,866,000
2023-02-22	154.00	161.50	154.00	155.00	125.90	4,783,000
2023-02-21	156.00	156.00	151.00	155.00	125.90	1,597,000
2023-02-20	156.00	161.00	153.50	154.00	125.08	2,307,000
2023-02-17	152.00	156.50	151.00	155.50	126.30	1,947,000
2023-02-16	150.00	153.50	149.00	153.50	124.68	1,523,000
2023-02-15	155.50	158.00	149.50	151.00	122.65	4,991,000
2023-02-14	147.50	157.50	145.00	154.00	125.08	7,402,000
2023-02-13	146.00	152.00	143.50	144.00	116.96	3,496,000
2023-02-10	143.50	154.00	141.00	142.00	115.34	3,566,000
2023-02-09	142.50	146.00	141.50	144.00	116.96	1,496,000
2023-02-08	142.50	142.50	140.00	141.00	114.52	554,000

← NewerPage 15 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.