La Kaffa International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	76.400	76.400	75.200	75.200	69.332	45,005
2025-07-25	76.100	76.500	76.000	76.400	70.438	32,000
2025-07-24	76.700	76.800	76.000	76.800	70.807	29,000
2025-07-23	76.600	77.900	76.600	76.700	70.715	5,001
2025-07-22	76.500	77.000	76.000	76.600	70.623	26,090
2025-07-21	77.300	77.300	77.200	77.200	71.176	12,000
2025-07-18	77.200	77.400	76.800	77.100	71.084	22,000
2025-07-17	79.100	79.100	77.300	77.300	71.268	34,000
2025-07-16	77.500	77.800	77.000	77.000	70.992	21,026
2025-07-15	78.600	78.600	77.800	78.000	71.914	12,003
2025-07-14	77.300	78.700	77.300	78.600	72.467	8,249
2025-07-11	79.500	79.500	76.900	77.300	71.268	23,000
2025-07-10	78.600	78.600	76.100	77.300	71.268	18,000
2025-07-09	76.500	78.800	76.500	78.500	72.375	8,000
2025-07-08	77.900	78.600	75.200	77.500	71.453	14,000
2025-07-07	77.800	78.000	77.800	77.900	71.821	12,070
2025-07-04	78.000	78.300	77.700	77.700	71.637	20,490
2025-07-03	77.900	79.000	77.900	78.700	72.559	15,043
2025-07-02	78.800	79.000	76.400	78.000	71.914	40,010
2025-07-01	80.100	80.100	78.500	78.800	72.651	72,000
2025-06-30	81.000	81.000	80.600	80.600	74.311	13,000
2025-06-27	81.200	82.000	81.200	82.000	75.602	9,000
2025-06-26	82.000	82.000	81.200	81.200	74.864	34,300
2025-06-25	81.600	82.200	81.200	82.200	75.786	9,000
2025-06-24	82.200	82.300	81.500	82.100	75.694	26,000
2025-06-23	83.400	83.400	81.500	82.300	75.878	12,000
2025-06-20	85.900	85.900	83.000	84.000	77.445	46,000
2025-06-19	87.800	87.800	85.200	86.500	79.750	8,000
2025-06-18	86.800	86.800	86.500	86.600	79.843	6,202
2025-06-17	86.300	86.400	86.000	86.000	79.289	21,000
2025-06-16	86.600	86.700	86.300	86.400	79.658	16,000
2025-06-13	87.500	87.500	87.300	87.300	80.488	11,040
2025-06-12	88.500	88.500	87.200	87.700	80.857	32,001
2025-06-11	88.500	88.800	88.400	88.500	81.594	25,225
2025-06-10	89.000	90.000	88.500	89.900	82.885	62,000
2025-06-09	88.800	88.800	88.100	88.600	81.687	19,200
2025-06-06	89.100	89.300	88.700	88.800	81.871	47,000
2025-06-05	88.800	89.200	88.500	89.100	82.148	17,000
2025-06-04	90.000	90.000	88.600	88.700	81.779	58,000
2025-06-03	88.600	90.000	88.600	89.500	82.516	44,200
2025-06-02	87.000	89.600	87.000	88.600	81.687	33,000
2025-05-29	87.800	89.000	87.800	88.600	81.687	45,000
2025-05-28	88.800	89.900	88.500	89.900	82.885	25,000
2025-05-27	89.900	90.000	88.600	88.700	81.779	22,067
2025-05-26	89.000	89.300	88.800	88.900	81.963	20,000
2025-05-23	89.300	89.700	89.100	89.400	82.424	4,000
2025-05-22	90.000	90.000	89.400	89.600	82.608	18,000
2025-05-21	90.500	90.800	90.200	90.200	83.162	14,000
2025-05-20	89.200	90.000	89.200	90.000	82.977	11,000
2025-05-19	90.200	90.200	90.000	90.000	82.977	20,030
2025-05-16	89.900	90.600	89.800	90.100	83.069	30,000
2025-05-15	90.000	91.900	89.500	89.900	82.885	104,000
2025-05-14	90.100	90.100	88.000	89.700	82.701	60,000
2025-05-13	90.400	91.500	86.000	89.400	82.424	79,055
2025-05-12	90.300	91.500	90.300	90.600	83.530	38,000
2025-05-09	89.200	92.300	87.800	92.300	85.098	215,110
2025-05-08	90.200	91.000	89.900	91.000	83.899	33,000
2025-05-07	91.800	93.000	90.700	90.700	83.623	24,000
2025-05-06	91.700	91.700	90.100	91.700	84.545	17,001
2025-05-05	94.300	94.300	89.900	91.700	84.545	44,000

← NewerPage 6 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.