Kwan's International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 47.800 | 48.250 | 47.550 | 48.000 | 47.825 | 144,000 |
| 2024-05-03 | 47.800 | 47.800 | 47.200 | 47.600 | 47.426 | 165,000 |
| 2024-05-02 | 47.100 | 48.000 | 46.500 | 47.800 | 47.625 | 200,000 |
| 2024-04-30 | 47.150 | 47.250 | 46.750 | 47.100 | 46.928 | 81,000 |
| 2024-04-29 | 46.700 | 47.300 | 46.650 | 46.950 | 46.778 | 152,000 |
| 2024-04-26 | 47.400 | 48.100 | 46.950 | 46.950 | 46.778 | 123,000 |
| 2024-04-25 | 47.450 | 47.450 | 46.800 | 47.350 | 47.177 | 61,000 |
| 2024-04-24 | 47.550 | 47.900 | 46.500 | 47.350 | 47.177 | 190,000 |
| 2024-04-23 | 46.100 | 48.100 | 45.950 | 47.300 | 47.127 | 328,000 |
| 2024-04-22 | 46.050 | 46.300 | 45.800 | 46.050 | 45.882 | 104,000 |
| 2024-04-19 | 46.600 | 47.150 | 45.350 | 46.500 | 46.330 | 334,000 |
| 2024-04-18 | 45.950 | 46.900 | 45.950 | 46.600 | 46.430 | 99,000 |
| 2024-04-17 | 45.750 | 45.950 | 45.400 | 45.950 | 45.782 | 105,000 |
| 2024-04-16 | 46.300 | 46.950 | 45.050 | 45.750 | 45.583 | 203,000 |
| 2024-04-15 | 46.700 | 46.700 | 46.000 | 46.300 | 46.131 | 77,000 |
| 2024-04-12 | 46.700 | 47.100 | 46.400 | 46.650 | 46.479 | 71,000 |
| 2024-04-11 | 48.000 | 48.000 | 46.400 | 46.700 | 46.529 | 221,000 |
| 2024-04-10 | 48.000 | 48.300 | 47.300 | 47.650 | 47.476 | 197,000 |
| 2024-04-09 | 48.000 | 48.400 | 47.400 | 48.000 | 47.825 | 166,000 |
| 2024-04-08 | 49.500 | 49.500 | 46.800 | 47.800 | 47.625 | 664,000 |
| 2024-04-03 | 46.400 | 49.400 | 45.600 | 48.900 | 48.721 | 883,000 |
| 2024-04-02 | 45.600 | 45.600 | 45.000 | 45.600 | 45.433 | 109,000 |
| 2024-04-01 | 46.100 | 46.350 | 45.150 | 45.550 | 45.384 | 141,000 |
| 2024-03-29 | 45.750 | 45.850 | 45.400 | 45.750 | 45.583 | 25,000 |
| 2024-03-28 | 45.800 | 46.250 | 45.300 | 45.750 | 45.583 | 92,000 |
| 2024-03-27 | 45.950 | 45.950 | 45.300 | 45.800 | 45.633 | 72,000 |
| 2024-03-26 | 46.200 | 46.200 | 46.200 | 46.200 | 46.031 | 0 |
| 2024-03-25 | 46.200 | 46.200 | 46.200 | 46.200 | 46.031 | 0 |
| 2024-03-22 | 45.750 | 46.250 | 45.750 | 46.200 | 46.031 | 118,000 |
| 2024-03-21 | 46.100 | 46.350 | 45.650 | 46.050 | 45.882 | 125,000 |
| 2024-03-20 | 45.750 | 45.750 | 45.750 | 45.750 | 45.583 | 0 |
| 2024-03-19 | 46.150 | 46.150 | 45.250 | 45.750 | 45.583 | 123,000 |
| 2024-03-18 | 45.000 | 45.000 | 45.000 | 45.000 | 44.836 | 0 |
| 2024-03-15 | 45.150 | 45.300 | 44.250 | 45.000 | 44.836 | 223,000 |
| 2024-03-14 | 45.000 | 45.200 | 44.250 | 45.000 | 44.836 | 181,000 |
| 2024-03-13 | 45.000 | 45.000 | 45.000 | 45.000 | 44.836 | 0 |
| 2024-03-12 | 45.400 | 45.400 | 44.600 | 45.000 | 44.836 | 160,000 |
| 2024-03-11 | 44.600 | 45.550 | 43.500 | 45.000 | 44.836 | 285,000 |
| 2024-03-08 | 48.300 | 48.500 | 44.000 | 44.300 | 44.138 | 879,000 |
| 2024-03-07 | 43.900 | 44.300 | 43.200 | 44.300 | 44.138 | 266,000 |
| 2024-03-06 | 43.800 | 44.300 | 43.650 | 44.200 | 44.038 | 250,000 |
| 2024-03-05 | 43.550 | 43.850 | 43.300 | 43.600 | 43.441 | 204,000 |
| 2024-03-04 | 44.000 | 44.000 | 43.100 | 43.550 | 43.391 | 328,000 |
| 2024-03-01 | 42.600 | 43.500 | 42.100 | 43.300 | 43.142 | 310,000 |
| 2024-02-29 | 42.000 | 43.000 | 41.800 | 42.600 | 42.444 | 160,000 |
| 2024-02-27 | 41.800 | 42.150 | 41.350 | 42.000 | 41.846 | 263,000 |
| 2024-02-26 | 41.950 | 42.100 | 41.400 | 42.100 | 41.946 | 153,000 |
| 2024-02-23 | 42.000 | 42.150 | 41.600 | 42.000 | 41.846 | 126,000 |
| 2024-02-22 | 42.400 | 42.400 | 41.600 | 42.000 | 41.846 | 136,000 |
| 2024-02-21 | 40.950 | 41.900 | 40.900 | 41.900 | 41.747 | 139,000 |
| 2024-02-20 | 41.350 | 41.750 | 40.750 | 41.350 | 41.199 | 239,000 |
| 2024-02-19 | 41.000 | 41.800 | 40.100 | 41.350 | 41.199 | 300,000 |
| 2024-02-16 | 41.200 | 41.200 | 40.400 | 41.000 | 40.850 | 174,000 |
| 2024-02-15 | 42.600 | 43.000 | 41.150 | 41.150 | 41.000 | 223,000 |
| 2024-02-05 | 42.150 | 43.000 | 39.900 | 42.400 | 42.245 | 389,000 |
| 2024-02-02 | 42.000 | 42.400 | 41.500 | 42.150 | 41.996 | 138,000 |
| 2024-02-01 | 42.000 | 42.050 | 41.650 | 41.900 | 41.747 | 108,000 |
| 2024-01-31 | 41.850 | 41.850 | 41.250 | 41.850 | 41.697 | 91,000 |
| 2024-01-30 | 41.850 | 42.650 | 41.350 | 41.900 | 41.747 | 97,000 |
| 2024-01-29 | 42.000 | 42.400 | 41.500 | 41.800 | 41.647 | 163,000 |
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.