La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	95.000	100.50	95.000	98.300	76.626	507,000
2022-02-14	95.200	95.200	94.200	94.200	73.430	60,000
2022-02-11	95.000	96.200	94.900	95.200	74.210	65,000
2022-02-10	96.200	96.200	94.600	95.400	74.366	76,000
2022-02-09	95.200	95.600	94.400	95.400	74.366	63,000
2022-02-08	93.600	95.000	93.500	95.000	74.054	118,000
2022-02-07	92.800	93.800	92.300	93.000	72.495	75,000
2022-01-26	91.800	92.400	91.100	92.400	72.027	67,000
2022-01-25	91.900	95.000	90.900	90.900	70.858	288,000
2022-01-24	89.000	89.700	87.300	89.000	69.377	63,000
2022-01-21	89.500	91.000	88.900	89.300	69.611	23,000
2022-01-20	91.300	91.300	90.500	90.700	70.702	28,000
2022-01-19	90.500	90.700	90.000	90.000	70.156	13,000
2022-01-18	89.400	91.500	89.200	90.500	70.546	82,000
2022-01-17	88.000	88.800	88.000	88.700	69.143	20,000
2022-01-14	88.600	88.900	87.500	88.000	68.597	56,000
2022-01-13	89.000	89.700	88.600	89.000	69.377	14,000
2022-01-12	89.000	89.000	88.300	88.400	68.909	34,000
2022-01-11	88.500	89.800	88.500	89.000	69.377	58,000
2022-01-10	90.300	90.300	88.600	90.000	70.156	44,000
2022-01-07	92.300	92.300	90.000	90.200	70.312	82,000
2022-01-06	93.700	93.700	91.800	91.900	71.637	56,000
2022-01-05	93.300	93.800	93.100	93.800	73.118	35,000
2022-01-04	93.600	93.800	92.800	93.800	73.118	74,000
2022-01-03	91.800	93.200	91.800	93.200	72.651	40,000
2021-12-30	93.500	93.500	91.600	91.600	71.404	99,000
2021-12-29	94.900	94.900	92.400	93.100	72.573	86,000
2021-12-28	97.400	97.500	93.000	94.700	73.820	169,000
2021-12-27	92.000	96.000	92.000	96.000	74.833	286,000
2021-12-24	92.000	92.300	91.400	92.200	71.871	60,000
2021-12-23	91.500	93.300	90.400	92.000	71.715	124,000
2021-12-22	86.700	91.700	86.700	91.300	71.170	188,000
2021-12-21	85.500	87.700	84.500	87.400	68.130	83,000
2021-12-20	88.000	88.000	85.800	86.000	67.038	86,000
2021-12-17	88.700	88.700	86.600	86.600	67.506	154,000
2021-12-16	89.800	89.800	88.500	88.700	69.143	115,000
2021-12-15	89.800	89.800	89.000	89.800	70.000	56,000
2021-12-14	92.100	92.100	89.300	89.800	70.000	142,000
2021-12-13	92.000	92.200	91.400	91.800	71.559	48,000
2021-12-10	91.600	92.000	90.400	92.000	71.715	140,000
2021-12-09	92.200	92.200	91.000	91.600	71.404	109,000
2021-12-08	91.900	92.000	91.000	91.600	71.404	168,000
2021-12-07	92.400	92.400	91.600	91.900	71.637	92,000
2021-12-06	93.500	93.500	91.800	92.100	71.793	127,000
2021-12-03	93.500	94.000	93.000	94.000	73.274	87,000
2021-12-02	93.100	93.500	92.900	93.400	72.807	79,000
2021-12-01	94.000	94.000	93.300	93.400	72.807	111,000
2021-11-30	95.300	95.300	94.300	94.500	73.664	148,000
2021-11-29	97.000	97.000	95.000	95.200	74.210	128,000
2021-11-26	99.400	99.400	97.300	97.300	75.847	90,000
2021-11-25	99.000	99.000	98.800	98.800	77.016	9,000
2021-11-24	98.600	98.600	98.400	98.500	76.782	36,000
2021-11-23	98.500	98.600	98.400	98.500	76.782	31,000
2021-11-22	98.200	98.700	98.200	98.500	76.782	44,000
2021-11-19	99.800	101.00	99.000	99.200	77.328	49,000
2021-11-18	99.100	101.00	98.700	100.50	78.341	102,000
2021-11-17	99.200	99.400	98.900	99.100	77.250	32,000
2021-11-16	99.500	101.00	99.200	99.200	77.328	67,000
2021-11-15	100.00	100.50	98.000	100.50	78.341	72,000
2021-11-12	100.00	100.00	99.400	100.00	77.951	37,000

← NewerPage 20 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.