La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	96.900	96.900	94.800	94.800	75.498	36,000
2022-08-05	96.700	97.300	96.700	96.800	77.091	83,000
2022-08-04	96.400	96.400	93.300	94.600	75.339	69,000
2022-08-03	99.100	99.200	95.200	96.400	76.772	108,000
2022-08-02	99.800	100.50	98.100	99.500	79.241	48,000
2022-08-01	101.00	102.00	100.00	100.50	80.037	32,000
2022-07-29	99.500	100.50	99.500	100.50	80.037	32,000
2022-07-28	99.600	99.600	98.800	99.200	79.002	28,000
2022-07-27	98.100	99.900	98.100	99.900	79.559	9,000
2022-07-26	100.00	100.00	99.100	99.100	78.922	25,000
2022-07-25	100.50	101.00	100.00	101.00	80.435	25,000
2022-07-22	102.50	102.50	100.00	100.50	80.037	46,000
2022-07-21	100.50	103.00	99.500	102.50	81.630	79,000
2022-07-20	101.50	101.50	100.50	100.50	80.037	44,000
2022-07-19	102.00	102.00	100.50	100.50	80.037	44,000
2022-07-18	97.500	100.50	97.500	100.50	80.037	92,000
2022-07-15	97.000	97.500	96.000	97.500	77.648	11,000
2022-07-14	96.200	97.000	95.000	97.000	77.250	34,000
2022-07-13	96.900	97.500	95.200	95.600	76.135	74,000
2022-07-12	99.600	99.600	94.900	95.000	75.657	106,000
2022-07-11	103.50	105.50	98.500	99.000	78.843	306,000
2022-07-08	100.00	106.00	97.100	102.00	81.232	156,000
2022-07-07	102.00	103.00	96.900	100.00	79.639	132,000
2022-07-06	101.50	102.50	100.00	101.00	80.435	163,000
2022-07-05	98.200	99.500	97.100	99.500	79.241	116,000
2022-07-04	91.600	96.700	91.600	96.500	76.852	105,000
2022-07-01	94.300	96.500	90.600	91.400	72.790	106,000
2022-06-30	97.200	98.200	96.800	96.800	77.091	36,000
2022-06-29	97.000	98.800	95.900	98.000	78.046	71,000
2022-06-28	97.700	97.700	96.100	96.400	76.772	14,000
2022-06-27	96.000	97.000	95.800	96.800	77.091	24,000
2022-06-24	94.800	95.800	94.800	95.400	75.976	34,000
2022-06-23	96.200	96.500	92.900	93.500	74.463	60,000
2022-06-22	95.100	96.900	94.500	94.800	75.498	56,000
2022-06-21	94.000	95.500	93.100	94.700	75.418	20,000
2022-06-20	96.700	97.300	93.000	93.000	74.064	67,000
2022-06-17	96.500	96.900	94.700	96.100	76.533	54,000
2022-06-16	98.200	98.300	97.100	97.100	77.330	47,000
2022-06-15	99.500	99.500	97.000	97.100	77.330	40,000
2022-06-14	97.500	99.000	96.700	98.600	78.524	37,000
2022-06-13	98.800	100.50	98.000	98.600	78.524	80,000
2022-06-10	98.500	99.500	97.600	98.800	78.683	57,000
2022-06-09	99.700	99.700	98.600	99.500	79.241	25,000
2022-06-08	100.50	101.00	99.600	99.700	79.400	19,000
2022-06-07	100.50	102.50	99.500	99.600	79.320	44,000
2022-06-06	100.00	103.00	99.000	101.50	80.834	145,000
2022-06-02	99.300	101.50	98.600	100.00	79.639	58,000
2022-06-01	99.300	99.500	98.300	99.300	79.082	56,000
2022-05-31	97.500	97.800	97.000	97.000	77.250	50,000
2022-05-30	96.000	98.800	94.800	97.700	77.807	93,000
2022-05-27	95.600	95.600	94.000	94.400	75.179	38,000
2022-05-26	94.000	94.500	92.700	94.000	74.861	48,000
2022-05-25	93.000	94.100	93.000	93.600	74.542	22,000
2022-05-24	94.500	95.100	94.000	94.100	74.940	23,000
2022-05-23	94.600	95.700	93.300	94.500	75.259	69,000
2022-05-20	92.700	94.700	92.700	94.100	74.940	44,000
2022-05-19	90.700	94.700	90.700	94.000	74.861	80,000
2022-05-18	91.500	94.100	91.500	94.000	74.861	36,000
2022-05-17	92.000	94.100	91.100	91.400	72.790	90,000
2022-05-16	94.100	94.300	91.100	91.600	72.949	100,000

← NewerPage 18 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.