Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.700	37.700	36.800	37.000	37.000	111,126
2026-10-15	37.050	37.600	36.500	37.000	37.000	172,000
2026-10-14	37.850	37.850	37.050	37.150	37.150	68,000
2026-10-13	37.050	37.300	36.850	37.100	37.100	93,000
2026-10-12	37.500	37.600	36.800	37.050	37.050	113,060
2026-10-08	38.800	39.050	38.050	38.200	38.200	169,000
2026-10-07	37.900	38.800	37.650	38.750	38.750	604,103
2026-10-06	37.800	37.800	37.300	37.600	37.600	307,061
2026-10-05	38.250	38.250	37.250	37.350	37.350	195,000
2026-10-02	37.600	37.800	37.400	37.800	37.800	85,000
2026-10-01	38.200	38.200	37.400	37.750	37.750	197,000
2026-09-30	37.850	37.850	37.000	37.400	37.400	226,000
2026-09-29	38.000	38.000	37.200	37.250	37.250	72,000
2026-09-24	38.350	38.400	37.700	37.950	37.950	60,058
2026-09-23	38.300	38.600	38.000	38.400	38.400	95,154
2026-09-22	39.000	39.000	38.000	38.300	38.300	242,010
2026-09-21	38.500	38.850	38.250	38.550	38.550	253,002
2026-09-18	38.400	38.400	37.900	38.400	38.400	205,058
2026-09-17	38.200	38.450	37.950	38.400	38.400	124,000
2026-09-16	38.000	38.200	37.700	38.150	38.150	59,062
2026-09-15	38.200	38.350	37.500	38.000	38.000	368,000
2026-09-14	37.900	37.950	37.450	37.950	37.950	195,003
2026-09-11	36.850	37.500	36.550	37.500	37.500	116,000
2026-09-10	36.800	37.350	36.000	36.900	36.900	226,759
2026-09-09	36.800	38.000	36.450	37.050	37.050	321,000
2026-09-08	37.600	37.700	36.450	37.000	37.000	330,031
2026-09-07	38.350	38.350	37.700	38.100	38.100	128,000
2026-09-04	38.550	38.800	37.550	37.950	37.950	253,000
2026-09-03	38.200	39.500	37.700	37.700	37.700	313,000
2026-09-02	37.950	38.500	37.500	38.350	38.350	156,000
2026-09-01	38.550	39.200	37.500	37.700	37.700	473,049
2026-08-31	37.600	38.400	37.500	38.400	38.400	103,956
2026-08-28	38.150	38.400	37.500	37.900	37.900	242,000
2026-08-27	37.400	38.100	37.350	37.700	37.700	213,000
2026-08-26	38.100	38.100	37.200	37.700	37.700	345,000
2026-08-25	38.500	39.200	37.700	38.000	38.000	281,130
2026-08-24	38.500	38.500	37.500	38.450	38.450	183,000
2026-08-21	39.050	39.500	38.350	39.100	39.100	188,230
2026-08-20	38.000	39.300	37.150	39.050	39.050	203,000
2026-08-19	38.450	39.700	37.450	38.000	38.000	348,000
2026-08-18	36.250	38.450	35.600	38.350	38.350	383,000
2026-08-17	36.050	36.050	35.400	35.900	35.900	129,000
2026-08-14	35.900	36.400	35.100	35.350	35.350	372,000
2026-08-13	35.650	36.050	35.300	35.900	35.900	161,000
2026-08-12	35.100	35.650	34.900	35.300	35.300	135,000
2026-08-11	35.350	35.700	34.850	35.100	35.100	465,000
2026-08-10	35.900	36.250	35.400	35.700	35.700	113,002
2026-08-07	35.950	36.250	35.500	35.650	35.650	214,015
2026-08-06	36.100	36.450	35.050	35.600	35.600	127,000
2026-08-05	36.500	36.600	35.500	36.050	36.050	203,000
2026-08-04	35.350	36.500	34.800	36.100	36.100	198,478
2026-08-03	35.450	35.450	34.150	35.050	35.050	92,000
2026-07-31	36.950	36.950	34.500	34.850	34.850	131,289
2026-07-30	35.350	36.100	34.000	34.600	34.600	198,000
2026-07-29	36.700	37.250	34.000	34.800	34.800	576,130
2026-07-28	38.500	38.600	37.000	37.250	37.250	315,078
2026-07-27	39.000	39.400	37.450	38.750	38.750	230,000
2026-07-24	39.600	40.300	38.250	38.600	38.600	359,142
2026-07-23	38.800	41.550	38.750	40.300	40.300	933,300
2026-07-22	35.800	38.600	35.450	37.800	37.800	1,564,051

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-18	0.1680 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.