Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	40.600	41.250	38.400	40.500	40.352	844,000
2023-08-07	40.500	41.250	39.250	40.900	40.751	501,000
2023-08-04	39.900	40.500	39.500	40.400	40.252	235,000
2023-08-02	41.300	41.400	39.400	39.850	39.704	517,000
2023-08-01	40.000	41.200	39.600	40.700	40.551	666,000
2023-07-31	39.400	41.000	39.000	39.900	39.754	594,000
2023-07-28	39.100	39.100	38.000	39.000	38.857	209,000
2023-07-27	39.300	39.300	38.200	38.700	38.559	171,000
2023-07-26	39.450	39.600	38.250	38.700	38.559	458,000
2023-07-25	38.700	39.300	38.000	39.250	39.107	419,000
2023-07-24	38.900	39.000	37.250	38.450	38.309	352,000
2023-07-21	38.350	38.850	38.200	38.600	38.459	258,000
2023-07-20	39.100	39.100	37.900	38.350	38.210	245,000
2023-07-19	38.600	38.650	37.500	38.650	38.509	359,000
2023-07-18	39.200	39.200	37.400	37.900	37.761	606,000
2023-07-17	39.650	39.650	38.000	39.000	38.857	475,000
2023-07-14	37.700	39.400	37.450	38.700	38.559	552,000
2023-07-13	38.850	38.900	37.400	37.500	37.363	669,000
2023-07-12	40.000	40.100	38.600	38.600	38.459	635,000
2023-07-11	38.850	40.200	38.850	39.350	39.206	582,000
2023-07-10	40.700	40.700	38.750	39.350	39.206	655,000
2023-07-07	39.550	40.200	39.000	40.000	39.854	538,000
2023-07-06	39.800	39.800	38.850	39.450	39.306	304,000
2023-07-05	39.900	40.000	38.750	39.400	39.256	377,000
2023-07-04	39.700	40.000	38.550	39.200	39.057	574,000
2023-07-03	40.300	40.900	39.600	39.700	39.555	464,000
2023-06-30	39.800	40.500	39.300	39.600	39.455	436,000
2023-06-29	38.550	40.550	38.500	39.800	39.655	972,000
2023-06-28	37.900	38.400	37.100	38.000	37.861	305,000
2023-06-27	39.400	39.400	37.500	37.800	37.662	476,000
2023-06-26	38.600	38.600	37.500	38.050	37.911	358,000
2023-06-21	39.500	39.500	38.000	38.200	38.060	515,000
2023-06-20	39.800	39.800	37.900	39.300	39.156	617,000
2023-06-19	39.450	40.600	39.000	39.800	39.655	711,000
2023-06-16	39.500	39.600	37.850	39.400	39.256	1,018,000
2023-06-15	41.900	42.800	37.300	39.500	39.356	1,581,000
2023-06-14	42.000	43.600	40.600	41.350	41.199	1,511,000
2023-06-13	40.000	44.300	40.000	43.200	43.042	2,065,000
2023-06-12	44.500	45.050	41.200	41.200	41.049	2,774,000
2023-06-09	45.850	46.900	43.500	45.750	45.583	4,348,000
2023-06-08	39.800	42.650	39.700	42.650	42.494	2,885,000
2023-06-07	35.850	38.800	35.300	38.800	38.658	1,718,000
2023-06-06	35.000	35.700	34.300	35.300	35.171	721,000
2023-06-05	33.000	35.950	32.700	35.150	35.022	982,000
2023-06-02	32.550	33.000	32.100	32.800	32.680	480,000
2023-06-01	33.300	33.450	32.000	32.450	32.331	530,000
2023-05-31	33.300	33.400	32.800	33.300	33.178	359,000
2023-05-30	34.350	34.700	32.800	32.950	32.830	529,000
2023-05-29	34.700	35.250	33.950	34.350	34.224	621,000
2023-05-26	35.100	35.450	33.900	34.600	34.474	365,000
2023-05-25	35.800	36.000	34.350	34.900	34.772	505,000
2023-05-24	36.950	36.950	35.800	36.000	35.868	434,000
2023-05-23	36.800	36.950	35.900	36.700	36.566	490,000
2023-05-22	37.400	37.400	36.000	36.700	36.566	405,000
2023-05-19	38.000	38.000	36.100	36.700	36.566	433,000
2023-05-18	38.000	38.650	37.000	37.300	37.164	618,000
2023-05-17	36.950	37.900	36.250	37.500	37.363	758,000
2023-05-16	34.850	37.000	33.800	36.950	36.815	954,000
2023-05-15	36.250	36.900	33.500	34.500	34.374	1,190,000
2023-05-12	39.000	39.000	36.500	37.200	37.064	879,000

← NewerPage 14 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.