Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.400	39.400	38.900	39.300	39.156	97,000
2023-11-02	39.900	39.900	39.000	39.300	39.156	138,000
2023-11-01	38.800	39.400	38.400	39.350	39.206	146,000
2023-10-31	39.250	39.250	37.700	38.600	38.459	287,000
2023-10-30	40.150	40.150	38.700	38.850	38.708	652,000
2023-10-27	39.850	40.500	39.750	40.150	40.003	165,000
2023-10-26	40.900	40.900	39.850	40.150	40.003	377,000
2023-10-25	40.800	41.250	40.650	40.650	40.501	107,000
2023-10-24	40.650	41.100	40.000	40.800	40.651	459,000
2023-10-23	40.600	40.850	39.800	40.650	40.501	191,000
2023-10-20	41.000	41.000	39.900	40.600	40.452	133,000
2023-10-19	39.900	40.900	39.300	40.700	40.551	237,000
2023-10-18	40.550	40.550	39.000	39.900	39.754	431,000
2023-10-17	41.400	41.400	40.000	40.350	40.203	430,000
2023-10-16	41.950	41.950	40.550	41.250	41.099	390,000
2023-10-13	41.900	42.750	41.600	41.950	41.797	325,000
2023-10-12	41.600	42.000	40.750	41.700	41.548	350,000
2023-10-11	43.300	43.300	40.000	41.600	41.448	854,000
2023-10-06	42.600	43.000	41.900	42.850	42.693	526,000
2023-10-05	42.000	42.600	41.400	42.350	42.195	634,000
2023-10-04	40.200	41.550	39.800	41.500	41.348	465,000
2023-10-03	40.100	40.500	39.700	40.150	40.003	423,000
2023-10-02	40.300	40.350	39.700	40.100	39.953	609,000
2023-09-28	40.400	40.650	39.700	40.350	40.203	482,000
2023-09-27	40.600	40.700	39.650	40.250	40.103	426,000
2023-09-26	40.200	40.400	39.800	40.350	40.203	492,000
2023-09-25	39.950	40.850	39.100	40.100	39.953	364,000
2023-09-22	38.950	39.900	38.800	39.800	39.655	361,000
2023-09-21	39.500	39.600	38.450	39.200	39.057	276,000
2023-09-20	37.650	39.200	37.400	38.700	38.559	360,000
2023-09-19	37.650	37.750	36.800	37.400	37.263	447,000
2023-09-18	37.750	37.750	36.900	37.400	37.263	101,000
2023-09-15	37.600	37.600	36.600	37.300	37.164	187,000
2023-09-14	37.400	37.600	36.700	37.300	37.164	189,000
2023-09-13	37.300	37.300	36.700	37.200	37.064	111,000
2023-09-12	37.350	37.350	36.500	37.000	36.865	153,000
2023-09-11	37.500	38.200	36.250	36.800	36.666	431,000
2023-09-08	39.000	39.000	37.800	38.200	38.060	102,000
2023-09-07	39.250	39.250	37.500	38.100	37.961	502,000
2023-09-06	39.400	40.000	38.750	38.950	38.808	409,000
2023-09-05	39.650	39.650	39.000	39.300	39.156	232,000
2023-09-04	39.400	39.400	38.850	39.300	39.156	233,000
2023-09-01	39.550	39.550	39.000	39.350	39.206	474,000
2023-08-31	39.700	39.900	39.000	39.400	39.256	281,000
2023-08-30	40.100	40.100	39.300	39.550	39.405	414,000
2023-08-29	39.950	40.400	39.500	39.900	39.754	267,000
2023-08-28	39.900	40.000	39.400	39.850	39.704	237,000
2023-08-25	40.200	40.250	39.500	39.900	39.754	329,000
2023-08-24	40.500	40.850	39.700	40.000	39.854	561,000
2023-08-23	40.350	40.700	39.650	40.450	40.302	297,000
2023-08-22	41.000	41.250	39.500	40.400	40.252	493,000
2023-08-21	39.900	40.700	39.600	40.700	40.551	401,000
2023-08-18	40.000	40.450	39.300	39.600	39.455	417,000
2023-08-17	40.550	41.000	39.900	40.350	40.203	615,000
2023-08-16	41.600	42.700	40.550	40.550	40.402	783,000
2023-08-15	41.700	42.250	40.750	41.700	41.548	791,000
2023-08-14	41.800	41.900	39.900	41.650	41.498	693,000
2023-08-11	40.700	42.300	40.700	41.400	41.249	1,076,000
2023-08-10	40.000	40.850	39.750	40.500	40.352	254,000
2023-08-09	41.200	41.950	40.350	40.600	40.452	546,000

← NewerPage 13 of 21 · 1,217 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.