Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.850	42.000	39.200	40.550	40.402	490,000
2023-05-10	40.300	41.450	38.900	40.850	40.701	480,000
2023-05-09	45.400	45.400	41.200	41.200	41.049	638,000
2023-05-08	45.800	46.000	45.350	45.750	45.583	148,000
2023-05-05	46.000	46.100	45.200	45.800	45.633	213,000
2023-05-04	45.450	47.000	45.200	45.800	45.633	238,000
2023-05-03	47.350	47.350	45.400	45.400	45.234	328,000
2023-05-02	48.450	48.450	46.000	46.950	46.778	665,000
2023-04-28	47.950	49.700	47.500	48.550	48.373	540,000
2023-04-27	48.600	49.500	47.000	47.000	46.828	453,000
2023-04-26	48.750	49.900	47.900	49.750	49.568	607,000
2023-04-25	46.500	48.750	45.500	48.400	48.223	703,000
2023-04-24	45.750	46.950	45.100	46.500	46.330	188,000
2023-04-21	45.550	46.700	42.950	45.000	44.836	690,000
2023-04-20	50.400	50.400	45.550	45.550	45.384	1,262,000
2023-04-19	52.100	52.100	50.200	50.600	50.415	324,000
2023-04-18	50.400	52.400	49.500	51.600	51.411	667,000
2023-04-17	50.400	51.700	49.650	50.000	49.817	551,000
2023-04-14	48.050	51.400	47.850	50.400	50.216	877,000
2023-04-13	48.300	49.400	47.050	48.300	48.123	427,000
2023-04-12	48.850	49.000	47.000	48.000	47.825	466,000
2023-04-11	49.100	49.400	48.000	48.850	48.671	248,000
2023-04-10	49.100	50.700	49.000	49.000	48.821	496,000
2023-04-07	46.000	49.350	45.550	49.100	48.921	716,000
2023-04-06	46.200	46.600	44.950	45.700	45.533	286,000
2023-03-31	45.000	46.400	44.800	45.900	45.732	347,000
2023-03-30	46.900	46.900	45.250	45.300	45.134	555,000
2023-03-29	42.200	46.450	42.200	46.450	46.280	930,000
2023-03-28	39.900	43.000	38.700	42.850	42.693	696,000
2023-03-27	39.700	40.500	38.600	39.200	39.057	443,000
2023-03-24	38.900	40.000	37.500	39.750	39.605	442,000
2023-03-23	38.000	38.650	36.950	37.950	37.811	374,000
2023-03-22	36.700	38.000	36.400	38.000	37.861	619,000
2023-03-21	36.450	37.200	35.900	36.850	36.715	301,000
2023-03-20	35.400	36.950	35.400	36.450	36.317	216,000
2023-03-17	34.950	35.250	34.800	35.000	34.872	152,000
2023-03-16	35.600	35.800	34.500	34.950	34.822	204,000
2023-03-15	36.750	38.000	34.800	35.950	35.819	695,000
2023-03-14	35.150	36.700	34.800	36.450	36.317	477,000
2023-03-13	33.100	36.450	33.000	36.450	36.317	1,053,000
2023-03-10	32.300	33.850	32.300	33.150	33.029	191,000
2023-03-09	33.900	33.900	33.500	33.850	33.726	181,000
2023-03-08	34.250	34.400	33.550	33.900	33.776	316,000
2023-03-07	33.500	34.750	33.100	34.250	34.125	739,000
2023-03-06	34.200	35.100	33.050	34.850	34.723	298,000
2023-03-03	35.500	36.000	34.650	34.900	34.772	207,000
2023-03-02	35.850	36.300	34.600	35.300	35.171	351,000
2023-03-01	36.050	36.450	35.500	35.850	35.719	382,000
2023-02-24	37.650	37.650	35.300	36.900	36.765	751,000
2023-02-23	34.600	38.000	34.600	38.000	37.861	1,401,000
2023-02-22	34.100	34.900	34.100	34.550	34.424	196,000
2023-02-21	35.050	35.350	34.400	35.050	34.922	356,000
2023-02-20	36.550	36.700	34.700	34.800	34.673	623,000
2023-02-17	35.900	36.500	34.700	36.100	35.968	507,000
2023-02-16	34.500	35.250	34.150	34.900	34.772	578,000
2023-02-15	33.900	35.500	33.800	35.100	34.972	1,810,000
2023-02-14	30.500	32.350	30.300	32.350	32.232	1,010,000
2023-02-13	28.250	29.450	27.150	29.450	29.342	573,000
2023-02-10	28.650	29.000	27.650	28.300	28.197	666,000
2023-02-09	28.450	28.450	27.600	28.450	28.346	639,000

← NewerPage 15 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.