La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	95.400	95.400	93.100	94.900	75.577	17,000
2022-05-12	96.000	96.800	93.500	93.700	74.622	48,000
2022-05-11	95.200	96.400	95.200	96.000	76.453	22,000
2022-05-10	95.300	96.800	94.800	96.200	76.613	44,000
2022-05-09	101.50	101.50	97.500	97.500	77.648	48,000
2022-05-06	99.600	100.00	99.000	99.000	78.843	39,000
2022-05-05	103.00	103.00	100.00	101.00	80.435	30,000
2022-05-04	101.00	102.50	101.00	101.50	80.834	47,000
2022-05-03	99.600	100.00	98.200	99.500	79.241	34,000
2022-04-29	98.200	100.00	98.200	99.600	79.320	37,000
2022-04-28	96.600	97.800	96.500	97.200	77.409	43,000
2022-04-27	96.800	97.800	94.800	97.200	77.409	52,000
2022-04-26	96.800	98.200	95.700	98.000	78.046	65,000
2022-04-25	100.00	100.00	95.700	96.300	76.692	147,000
2022-04-22	102.00	102.50	101.00	101.50	80.834	29,000
2022-04-21	102.00	104.00	102.00	103.50	82.426	16,000
2022-04-20	102.00	103.00	100.50	101.50	80.834	52,000
2022-04-19	102.50	103.50	101.00	101.50	80.834	35,000
2022-04-18	102.00	102.00	100.50	101.50	80.834	36,000
2022-04-15	104.00	104.50	101.50	102.00	81.232	107,000
2022-04-14	105.50	106.50	103.50	105.50	84.019	71,000
2022-04-13	102.00	105.50	102.00	105.00	83.621	114,000
2022-04-12	103.50	103.50	101.00	101.00	80.435	205,000
2022-04-11	109.50	110.00	105.00	105.00	83.621	175,000
2022-04-08	106.00	114.00	105.50	111.00	88.399	157,000
2022-04-07	109.00	109.50	105.00	106.00	84.417	101,000
2022-04-06	109.00	111.50	109.00	110.50	86.136	90,000
2022-04-01	106.50	111.50	105.50	111.50	86.916	169,000
2022-03-31	105.50	107.50	105.00	106.50	83.018	145,000
2022-03-30	108.50	108.50	105.00	105.50	82.239	108,000
2022-03-29	107.50	108.50	107.00	107.00	83.408	90,000
2022-03-28	111.00	111.00	105.50	106.50	83.018	136,000
2022-03-25	114.00	114.00	110.00	110.50	86.136	190,000
2022-03-24	117.50	117.50	112.50	113.00	88.085	347,000
2022-03-23	118.50	120.50	117.00	117.00	91.203	495,000
2022-03-22	115.50	120.00	115.50	116.00	90.424	317,000
2022-03-21	119.50	119.50	116.00	116.00	90.424	375,000
2022-03-18	109.50	119.50	109.50	118.00	91.983	1,302,000
2022-03-17	107.50	110.50	107.00	109.50	85.357	416,000
2022-03-16	106.00	107.00	104.50	106.00	82.629	109,000
2022-03-15	107.00	108.50	104.50	105.00	81.849	174,000
2022-03-14	107.50	110.00	106.50	107.00	83.408	148,000
2022-03-11	109.50	109.50	106.00	107.50	83.798	180,000
2022-03-10	108.00	108.50	106.50	107.50	83.798	241,000
2022-03-09	103.00	105.00	101.00	104.50	81.459	154,000
2022-03-08	100.50	105.50	100.00	103.00	80.290	181,000
2022-03-07	104.00	107.00	100.50	102.50	79.900	290,000
2022-03-04	107.00	108.50	105.00	107.00	83.408	219,000
2022-03-03	105.00	108.50	103.50	108.00	84.188	314,000
2022-03-02	108.50	108.50	106.00	106.50	83.018	300,000
2022-03-01	108.50	111.00	106.00	109.00	84.967	745,000
2022-02-25	105.50	109.00	103.50	105.00	81.849	1,313,000
2022-02-24	101.50	105.50	99.600	100.00	77.951	507,000
2022-02-23	101.50	102.50	99.500	100.00	77.951	125,000
2022-02-22	100.00	104.00	99.800	101.50	79.121	199,000
2022-02-21	103.50	104.00	101.00	102.00	79.510	182,000
2022-02-18	99.100	107.50	98.500	103.00	80.290	807,000
2022-02-17	98.200	101.00	97.800	99.200	77.328	297,000
2022-02-16	98.300	98.800	97.300	97.300	75.847	103,000
2022-02-15	95.000	100.50	95.000	98.300	76.626	507,000

← NewerPage 19 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.