La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	98.800	100.50	97.900	100.00	81.223	202,000
2022-11-01	99.500	101.50	97.500	98.100	79.680	494,000
2022-10-31	100.00	101.50	97.600	98.000	79.599	396,000
2022-10-28	101.00	101.00	98.700	99.000	80.411	142,000
2022-10-27	100.00	102.00	99.200	101.50	82.442	279,000
2022-10-26	103.50	103.50	99.000	99.000	80.411	293,000
2022-10-25	104.50	104.50	99.400	103.50	84.066	407,000
2022-10-24	104.00	107.00	104.00	104.50	84.878	271,000
2022-10-21	105.50	107.00	102.50	102.50	83.254	301,000
2022-10-20	107.50	107.50	104.00	106.00	86.097	399,000
2022-10-19	108.50	111.00	107.00	107.50	87.315	338,000
2022-10-18	113.50	115.50	108.00	108.50	88.127	497,000
2022-10-17	110.50	114.50	105.00	113.00	91.782	964,000
2022-10-14	113.50	116.00	109.00	113.50	92.188	2,423,000
2022-10-13	127.50	129.00	112.50	112.50	91.376	2,240,000
2022-10-12	125.00	127.50	122.50	125.00	101.53	798,000
2022-10-11	133.00	133.00	126.00	126.00	102.34	2,376,000
2022-10-07	128.00	137.00	127.00	135.00	109.65	5,309,000
2022-10-06	125.50	127.00	123.50	126.00	102.34	691,000
2022-10-05	127.00	127.00	123.00	124.00	100.72	657,000
2022-10-04	127.50	128.50	121.50	125.50	101.94	1,611,000
2022-10-03	132.00	133.50	124.00	126.00	102.34	1,554,000
2022-09-30	133.00	136.00	128.00	130.00	105.59	5,067,000
2022-09-29	126.50	135.00	125.50	133.00	108.03	2,845,000
2022-09-28	127.50	131.00	123.00	123.00	99.905	2,446,000
2022-09-27	127.50	130.00	120.50	128.50	104.37	3,096,000
2022-09-26	129.50	136.00	126.00	126.00	102.34	4,511,000
2022-09-23	127.00	132.50	127.00	130.00	105.59	3,042,000
2022-09-22	129.50	133.50	126.50	127.00	103.15	4,978,000
2022-09-21	120.50	130.00	120.00	130.00	105.59	4,585,000
2022-09-20	113.50	121.00	112.00	118.50	96.250	1,922,000
2022-09-19	105.00	113.00	105.00	110.00	89.346	868,000
2022-09-16	105.00	109.00	103.50	103.50	84.066	258,000
2022-09-15	100.00	105.00	100.00	104.50	84.878	375,000
2022-09-14	97.000	100.00	97.000	99.400	80.736	99,000
2022-09-13	98.600	98.800	98.500	98.700	80.167	75,000
2022-09-12	96.700	98.800	96.700	98.600	80.086	102,000
2022-09-08	97.000	98.000	96.300	96.700	78.543	83,000
2022-09-07	96.600	96.600	94.700	94.900	77.081	68,000
2022-09-06	98.800	98.800	96.200	97.000	78.787	28,000
2022-09-05	99.000	99.000	96.900	97.000	78.787	68,000
2022-09-02	100.00	100.00	99.100	99.500	80.817	32,000
2022-09-01	99.800	100.00	99.000	100.00	81.223	20,000
2022-08-31	99.700	101.00	99.700	100.00	81.223	44,000
2022-08-30	102.00	103.00	102.00	102.50	81.630	98,000
2022-08-29	99.900	102.00	99.100	102.00	81.232	80,000
2022-08-26	98.400	103.50	98.400	102.00	81.232	288,000
2022-08-25	97.800	98.900	97.800	98.100	78.126	27,000
2022-08-24	98.000	98.000	97.600	97.600	77.728	33,000
2022-08-23	98.200	98.800	97.600	97.900	77.967	18,000
2022-08-22	98.000	98.300	97.700	98.100	78.126	20,000
2022-08-19	97.200	98.300	97.000	97.700	77.807	37,000
2022-08-18	97.100	97.600	96.900	97.000	77.250	26,000
2022-08-17	99.000	99.000	97.000	97.200	77.409	53,000
2022-08-16	99.700	99.700	97.000	98.200	78.206	55,000
2022-08-15	98.900	99.200	98.300	98.900	78.763	45,000
2022-08-12	96.100	98.000	96.000	98.000	78.046	35,000
2022-08-11	96.900	97.000	94.900	96.000	76.453	71,000
2022-08-10	95.200	96.700	94.300	94.700	75.418	38,000
2022-08-09	94.800	95.000	94.200	94.600	75.339	30,000

← NewerPage 17 of 21 · 1,220 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.