Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.950	26.000	25.700	25.900	25.805	23,000
2023-02-07	26.200	26.400	25.800	26.000	25.905	34,000
2023-02-06	26.000	26.400	25.900	26.300	26.204	57,000
2023-02-03	25.900	26.900	25.850	26.300	26.204	43,000
2023-02-02	26.350	26.500	25.200	26.500	26.403	46,000
2023-02-01	26.950	27.000	26.400	26.400	26.304	79,000
2023-01-31	26.900	26.900	26.400	26.700	26.602	45,000
2023-01-30	26.500	27.000	26.500	26.900	26.802	176,000
2023-01-17	25.000	26.500	25.000	26.500	26.403	189,000
2023-01-16	25.300	25.500	23.750	25.400	25.307	74,000
2023-01-13	25.500	25.800	24.900	25.500	25.407	65,000
2023-01-12	24.750	25.850	24.700	25.750	25.656	44,000
2023-01-11	24.900	25.000	24.200	24.850	24.759	15,000
2023-01-10	24.400	25.200	24.400	24.700	24.610	11,000
2023-01-09	25.000	25.600	24.200	24.500	24.410	40,000
2023-01-06	24.400	25.100	24.350	24.950	24.859	23,000
2023-01-05	24.950	26.350	24.600	25.300	25.208	56,000
2023-01-04	25.300	25.500	24.500	24.700	24.610	17,000
2023-01-03	25.350	25.500	24.600	25.350	25.257	55,000
2022-12-30	26.000	26.000	24.850	25.500	25.407	19,000
2022-12-29	23.950	24.950	23.950	24.950	24.859	85,000
2022-12-28	24.000	24.000	23.300	24.000	23.912	44,000
2022-12-27	24.800	24.800	23.200	23.850	23.763	33,000
2022-12-26	24.850	24.850	23.900	24.250	24.161	46,000
2022-12-23	25.100	25.400	24.200	24.650	24.560	45,000
2022-12-22	25.400	25.850	24.400	25.200	25.108	58,000
2022-12-21	26.500	26.500	24.600	25.700	25.606	44,000
2022-12-20	26.750	27.200	25.300	26.050	25.955	56,000
2022-12-19	26.900	26.950	26.300	26.700	26.602	33,000
2022-12-16	26.350	26.850	26.350	26.550	26.453	43,000
2022-12-15	26.000	26.850	25.550	26.600	26.503	41,000
2022-12-14	27.000	27.200	25.700	26.300	26.204	109,000
2022-12-13	26.500	27.400	25.850	26.950	26.852	205,000
2022-12-12	24.700	26.050	24.700	25.900	25.805	101,000
2022-12-09	24.000	24.750	23.500	24.750	24.660	91,000
2022-12-08	24.900	25.100	23.600	24.750	24.660	138,000
2022-12-07	23.000	25.700	22.950	25.200	25.108	374,000
2022-12-06	21.800	23.450	21.300	23.450	23.364	153,000
2022-12-05	21.400	21.400	21.000	21.350	21.272	31,000
2022-12-02	21.800	22.200	21.050	21.050	20.973	6,000
2022-12-01	20.900	21.500	20.450	21.000	20.923	16,000
2022-11-30	21.000	21.000	20.600	20.800	20.724	28,000
2022-11-29	20.850	20.850	20.400	20.800	20.724	21,000
2022-11-28	21.000	21.000	20.500	20.800	20.724	17,000
2022-11-25	20.800	20.800	20.300	20.800	20.724	31,000
2022-11-24	21.200	21.200	20.350	20.600	20.525	23,000
2022-11-23	20.450	20.500	20.200	20.500	20.425	34,000
2022-11-22	20.450	20.500	20.000	20.350	20.276	37,000
2022-11-21	20.150	20.900	20.100	20.500	20.425	62,000
2022-11-18	19.950	20.400	19.300	20.200	20.126	73,000
2022-11-17	19.000	20.600	18.900	20.000	19.927	148,000
2022-11-16	18.900	18.900	18.050	18.600	18.532	79,000
2022-11-15	19.150	19.350	18.800	18.950	18.881	190,000
2022-11-14	19.700	20.000	19.000	20.000	19.927	148,000
2022-11-11	20.000	20.050	19.400	19.700	19.628	53,000
2022-11-10	19.150	19.700	19.150	19.700	19.628	36,000
2022-11-09	20.100	20.100	19.050	19.800	19.728	185,000
2022-11-08	20.200	20.400	19.950	20.200	20.126	79,000
2022-11-07	20.550	20.550	19.550	20.200	20.126	169,000
2022-11-04	20.950	20.950	19.750	20.550	20.475	154,000

← NewerPage 16 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.