Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	42.000	42.400	41.500	41.800	41.647	163,000
2024-01-26	41.300	41.850	41.100	41.700	41.548	194,000
2024-01-25	40.900	41.050	40.200	40.750	40.601	75,000
2024-01-24	40.450	40.850	40.300	40.700	40.551	84,000
2024-01-23	40.500	40.800	40.000	40.400	40.252	252,000
2024-01-22	40.900	40.900	39.900	40.450	40.302	262,000
2024-01-19	40.900	40.900	39.850	40.500	40.352	116,000
2024-01-18	41.100	41.100	40.000	40.500	40.352	161,000
2024-01-17	40.450	40.450	39.300	40.250	40.103	182,000
2024-01-16	40.400	40.400	39.100	40.200	40.053	182,000
2024-01-15	41.500	41.500	40.050	40.400	40.252	194,265
2024-01-12	41.000	41.250	40.500	40.800	40.651	117,000
2024-01-11	40.500	41.400	40.500	41.000	40.850	129,000
2024-01-10	42.550	43.000	41.000	41.300	41.149	354,000
2024-01-09	43.400	43.400	41.500	42.800	42.644	294,000
2024-01-08	42.050	42.750	41.900	42.750	42.594	188,000
2024-01-05	43.300	43.350	41.900	41.900	41.747	337,000
2024-01-04	43.650	45.400	43.000	43.150	42.992	560,000
2024-01-03	43.050	45.200	42.050	43.100	42.942	1,668,000
2024-01-02	42.700	43.350	41.300	42.600	42.444	327,000
2023-12-29	42.850	42.850	41.250	42.600	42.444	241,000
2023-12-28	43.700	43.700	41.800	42.750	42.594	383,000
2023-12-27	44.300	44.500	43.500	43.700	43.540	191,000
2023-12-26	44.600	44.900	43.700	44.300	44.138	260,000
2023-12-25	44.400	44.650	44.000	44.500	44.337	131,000
2023-12-22	44.500	44.650	43.650	44.350	44.188	86,000
2023-12-21	44.350	44.450	43.200	44.100	43.939	205,000
2023-12-20	44.550	44.900	43.850	44.350	44.188	109,000
2023-12-19	44.800	44.900	43.500	43.950	43.789	169,000
2023-12-18	44.300	44.950	43.700	44.400	44.238	185,000
2023-12-15	44.250	44.400	42.800	43.650	43.490	260,000
2023-12-14	44.600	44.600	43.000	43.950	43.789	561,000
2023-12-13	44.750	46.500	44.100	44.400	44.238	447,000
2023-12-12	44.600	44.600	43.000	44.300	44.138	299,000
2023-12-11	45.200	45.200	43.900	44.200	44.038	343,000
2023-12-08	45.600	45.600	44.000	44.700	44.537	415,000
2023-12-07	45.850	45.900	44.200	44.750	44.586	570,000
2023-12-06	45.050	46.300	44.000	45.300	45.134	987,000
2023-12-05	42.450	46.500	42.350	45.300	45.134	2,005,000
2023-12-04	42.850	43.000	42.100	42.300	42.145	160,000
2023-12-01	42.600	43.200	42.050	42.800	42.644	231,000
2023-11-30	41.500	42.900	41.050	42.500	42.345	322,000
2023-11-29	41.500	41.600	41.100	41.350	41.199	191,000
2023-11-28	41.300	41.500	41.000	41.350	41.199	191,000
2023-11-27	41.500	41.500	40.700	41.100	40.950	108,000
2023-11-24	41.450	41.800	41.000	41.100	40.950	116,000
2023-11-23	41.700	41.800	41.100	41.400	41.249	169,000
2023-11-22	41.700	42.000	41.050	41.550	41.398	183,000
2023-11-21	41.750	41.750	41.300	41.600	41.448	119,000
2023-11-20	41.000	41.850	40.900	41.600	41.448	230,000
2023-11-17	40.550	41.100	40.100	41.000	40.850	191,000
2023-11-16	40.600	40.600	39.900	40.400	40.252	168,000
2023-11-15	41.000	41.000	39.950	40.400	40.252	221,000
2023-11-14	40.050	40.950	39.900	40.800	40.651	303,000
2023-11-13	40.150	40.200	39.550	40.000	39.854	57,000
2023-11-10	39.750	39.950	39.350	39.750	39.605	67,000
2023-11-09	40.200	40.250	39.500	39.750	39.605	105,000
2023-11-08	39.900	40.500	39.550	40.050	39.904	180,000
2023-11-07	40.100	40.200	39.600	39.900	39.754	91,000
2023-11-06	39.500	39.750	39.050	39.750	39.605	133,000

← NewerPage 12 of 21 · 1,221 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.