Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	46.450	46.550	45.900	46.450	46.450	297,000
2024-07-31	46.050	46.550	45.800	46.450	46.450	335,000
2024-07-30	45.550	46.100	45.500	45.950	45.950	152,000
2024-07-29	45.600	46.200	45.450	45.700	45.700	163,000
2024-07-26	45.950	45.950	45.400	45.800	45.800	95,000
2024-07-23	45.500	45.800	45.300	45.750	45.750	50,000
2024-07-22	46.200	46.200	45.100	45.650	45.650	122,000
2024-07-19	46.200	46.750	45.450	45.450	45.450	100,000
2024-07-18	45.800	46.300	45.700	46.300	46.300	208,000
2024-07-17	45.150	46.200	45.050	45.950	45.782	294,000
2024-07-16	45.350	45.350	44.700	45.000	44.836	84,000
2024-07-15	45.450	45.500	45.000	45.300	45.134	67,000
2024-07-12	45.350	45.650	45.300	45.500	45.334	57,000
2024-07-11	45.700	46.000	45.300	45.450	45.284	79,000
2024-07-10	44.950	45.700	44.600	45.700	45.533	125,000
2024-07-09	45.500	45.500	44.050	44.950	44.786	214,000
2024-07-08	44.400	44.450	43.950	44.350	44.188	187,000
2024-07-05	44.500	44.850	44.250	44.600	44.437	149,000
2024-07-04	43.600	44.500	43.600	44.500	44.337	301,000
2024-07-03	43.700	44.200	43.050	43.650	43.490	181,000
2024-07-02	43.600	43.750	42.000	43.550	43.391	304,000
2024-07-01	45.450	45.450	43.600	43.600	43.441	186,000
2024-06-28	46.200	46.200	45.250	45.550	45.384	146,000
2024-06-27	46.250	46.250	45.800	45.900	45.732	89,000
2024-06-26	46.500	46.500	45.650	46.250	46.081	190,000
2024-06-25	46.550	46.550	46.200	46.450	46.280	48,000
2024-06-24	46.600	46.600	46.100	46.450	46.280	70,000
2024-06-21	46.650	46.650	46.350	46.600	46.430	119,000
2024-06-20	46.900	46.900	46.250	46.550	46.380	133,000
2024-06-19	46.550	46.800	46.250	46.800	46.629	159,000
2024-06-18	46.800	46.800	46.500	46.800	46.629	119,000
2024-06-17	46.800	46.800	46.600	46.800	46.629	106,000
2024-06-14	46.850	46.850	46.350	46.800	46.629	194,000
2024-06-13	46.900	46.950	46.300	46.700	46.529	157,000
2024-06-12	46.950	47.200	46.400	46.850	46.679	206,000
2024-06-11	46.500	47.250	46.100	46.900	46.729	198,000
2024-06-07	46.250	46.800	46.100	46.800	46.629	284,000
2024-06-06	46.350	46.350	45.600	46.100	45.932	258,000
2024-06-05	46.000	46.200	45.750	46.000	45.832	200,000
2024-06-04	45.650	46.450	45.650	46.000	45.832	267,000
2024-06-03	45.800	45.850	45.100	45.700	45.533	198,000
2024-05-31	46.000	46.000	45.500	45.700	45.533	235,000
2024-05-30	45.900	46.100	45.750	46.000	45.832	150,000
2024-05-29	46.100	46.200	45.500	46.200	46.031	343,000
2024-05-28	45.900	46.300	45.650	46.100	45.932	482,000
2024-05-27	45.750	46.200	45.700	45.850	45.682	187,000
2024-05-24	45.900	46.150	45.100	45.750	45.583	212,000
2024-05-23	45.500	46.050	45.350	45.950	45.782	216,000
2024-05-22	46.450	46.650	45.600	45.900	45.732	169,000
2024-05-21	44.950	45.850	43.350	45.850	45.682	291,000
2024-05-20	45.150	45.200	44.000	44.000	43.839	160,000
2024-05-17	45.500	45.500	44.250	45.150	44.985	208,000
2024-05-16	46.050	46.050	45.250	45.250	45.085	129,000
2024-05-15	46.450	46.450	45.250	45.800	45.633	121,000
2024-05-14	45.600	46.500	45.600	46.000	45.832	123,000
2024-05-13	44.750	45.500	44.350	45.500	45.334	162,000
2024-05-10	46.150	46.150	44.400	44.750	44.586	271,000
2024-05-09	45.650	45.650	44.000	45.000	44.836	190,000
2024-05-08	48.300	48.300	45.050	45.050	44.885	263,000
2024-05-07	48.200	48.800	47.500	47.500	47.326	139,000

← NewerPage 10 of 21 · 1,216 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.