Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.600	21.200	19.800	20.950	20.873	147,000
2022-11-02	20.800	21.550	20.400	20.400	20.325	71,000
2022-11-01	20.900	21.700	20.600	21.000	20.923	219,000
2022-10-31	20.300	22.000	18.800	22.000	21.920	307,000
2022-10-28	20.300	20.400	20.000	20.300	20.226	99,000
2022-10-27	21.500	21.500	19.800	21.000	20.923	158,000
2022-10-26	23.100	25.400	21.500	21.900	21.820	77,000
2022-10-25	23.500	23.850	23.000	23.850	23.763	16,000
2022-10-24	23.000	23.850	23.000	23.850	23.763	13,000
2022-10-21	24.950	24.950	23.750	23.750	23.663	42,000
2022-10-20	24.550	24.950	24.550	24.950	24.859	21,000
2022-10-19	25.650	25.650	25.000	25.000	24.909	30,000
2022-10-18	26.150	26.300	25.650	25.650	25.556	78,000
2022-10-17	26.050	26.900	25.800	26.150	26.054	61,000
2022-10-14	26.200	26.400	25.250	26.250	26.154	41,000
2022-10-13	25.900	27.450	24.900	26.900	26.802	133,000
2022-10-12	26.050	27.200	25.500	26.800	26.702	76,000
2022-10-11	23.800	27.500	23.800	26.900	26.802	246,000
2022-10-07	28.200	28.300	25.750	26.100	26.005	245,000
2022-10-06	26.350	28.750	25.600	28.200	28.097	474,000
2022-10-05	24.000	26.150	24.000	26.150	26.054	347,000
2022-10-04	23.600	24.200	22.800	23.800	23.713	287,000
2022-10-03	21.300	23.400	21.300	23.400	23.314	379,000
2022-09-30	19.850	21.300	19.850	21.300	21.222	34,000
2022-09-29	19.100	19.850	18.800	19.850	19.777	10,000
2022-09-28	19.200	19.500	19.050	19.100	19.030	10,000
2022-09-27	19.100	20.000	19.050	20.000	19.927	7,000
2022-09-26	20.050	20.050	20.050	20.050	19.977	1,000
2022-09-23	20.000	20.250	19.850	20.200	20.126	5,000
2022-09-22	20.000	20.250	20.000	20.250	20.176	4,000
2022-09-21	20.400	20.400	20.400	20.400	20.325	1,000
2022-09-20	20.200	20.650	20.150	20.650	20.575	6,000
2022-09-19	20.800	20.800	20.800	20.800	20.724	1,000
2022-09-16	20.400	20.900	20.200	20.900	20.824	8,000
2022-09-15	20.400	21.000	20.100	21.000	20.923	11,000
2022-09-14	21.000	21.000	20.800	21.000	20.923	4,000
2022-09-13	21.300	21.300	21.300	21.300	21.222	3,000
2022-09-12	20.900	21.350	20.900	21.350	21.272	9,000
2022-09-08	20.550	20.950	20.400	20.900	20.824	22,000
2022-09-07	20.200	20.700	20.200	20.700	20.624	5,000
2022-09-06	20.000	21.350	20.000	21.350	21.272	11,000
2022-09-05	20.450	20.450	20.450	20.450	20.375	10,000
2022-09-02	20.600	20.750	20.600	20.750	20.674	2,000
2022-09-01	20.300	21.050	20.050	21.050	20.973	13,000
2022-08-31	20.450	20.450	20.000	20.350	20.276	13,000
2022-08-30	20.150	20.550	20.150	20.550	20.475	4,000
2022-08-29	20.500	20.850	19.900	20.850	20.774	16,000
2022-08-26	20.050	21.000	20.000	20.950	20.873	15,000
2022-08-25	19.950	20.600	19.500	20.500	20.425	12,000
2022-08-24	19.800	20.150	19.700	19.950	19.877	6,000
2022-08-23	20.050	20.550	19.850	19.850	19.777	8,000
2022-08-22	19.800	19.800	19.800	19.800	19.728	1,000
2022-08-19	20.000	20.150	20.000	20.000	19.927	4,000
2022-08-18	20.200	20.700	19.400	20.350	20.276	10,000
2022-08-17	20.300	20.300	20.000	20.200	20.126	6,000
2022-08-16	20.050	20.600	20.050	20.550	20.475	7,000
2022-08-15	20.000	21.050	20.000	21.000	20.923	10,000
2022-08-12	21.000	21.200	21.000	21.200	21.123	2,000
2022-08-11	20.950	21.600	20.950	21.100	21.023	2,000
2022-08-10	20.600	21.000	20.600	20.950	20.873	7,000

← NewerPage 17 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.