Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.100	21.650	20.100	21.650	21.571	7,000
2022-08-08	21.150	21.800	20.800	21.700	21.621	7,000
2022-08-05	21.150	21.150	21.150	21.150	21.073	1,000
2022-08-04	21.200	21.200	21.200	21.200	21.123	1,000
2022-08-03	21.300	21.300	21.300	21.300	21.222	1,000
2022-08-02	21.000	21.850	21.000	21.500	21.421	3,000
2022-08-01	21.300	21.300	21.000	21.100	21.023	6,000
2022-07-29	20.550	21.300	20.550	21.300	21.222	12,000
2022-07-28	21.950	21.950	21.200	21.700	21.621	9,000
2022-07-27	21.700	21.700	21.700	21.700	21.621	1,000
2022-07-26	22.250	22.250	21.850	21.850	21.770	3,000
2022-07-25	21.750	21.800	21.050	21.800	21.720	3,000
2022-07-22	21.950	21.950	21.950	21.950	21.870	1,000
2022-07-21	22.100	22.100	21.800	21.800	21.720	2,000
2022-07-20	21.850	22.000	21.650	22.000	21.920	2,000
2022-07-19	21.650	23.950	21.650	23.950	23.862	1,000
2022-07-18	20.500	21.800	20.500	21.800	21.720	2,000
2022-07-15	22.000	22.000	21.800	21.800	21.720	3,000
2022-07-14	22.400	22.400	22.100	22.100	22.019	2,000
2022-07-13	21.750	21.750	21.750	21.750	21.671	1,000
2022-07-12	22.100	22.100	21.950	21.950	21.870	4,000
2022-07-11	21.600	21.600	21.600	21.600	21.521	1,000
2022-07-08	21.650	21.650	21.650	21.650	21.571	1,000
2022-07-07	20.900	21.900	20.900	21.400	21.322	2,000
2022-07-06	21.350	21.850	19.700	21.150	21.073	11,000
2022-07-05	20.300	21.350	20.300	21.350	21.272	147,000
2022-07-04	19.950	20.100	19.950	20.100	20.027	2,000
2022-07-01	20.400	20.400	20.400	20.400	20.325	1,000
2022-06-30	20.600	20.600	20.600	20.600	20.525	1,000
2022-06-29	19.250	20.850	19.250	20.850	20.774	12,000
2022-06-28	20.300	20.300	19.250	19.250	19.180	27,000
2022-06-27	20.900	20.900	20.350	20.350	20.276	11,000
2022-06-24	21.550	21.550	20.900	20.900	20.824	16,000
2022-06-23	21.250	21.400	21.000	21.400	21.322	9,000
2022-06-22	21.550	22.000	21.350	21.950	21.870	12,000
2022-06-21	22.000	22.200	21.800	22.200	22.119	10,000
2022-06-20	22.000	22.300	21.800	22.300	22.219	6,000
2022-06-17	22.250	22.950	22.250	22.350	22.268	8,000
2022-06-16	22.250	22.250	22.250	22.250	22.169	1,000
2022-06-15	22.350	22.350	21.800	22.350	22.268	10,000
2022-06-14	22.300	22.300	22.300	22.300	22.219	1,000
2022-06-13	22.200	22.200	22.200	22.200	22.119	1,000
2022-06-10	22.250	22.800	22.000	22.300	22.219	35,000
2022-06-09	22.000	22.350	22.000	22.350	22.268	7,000
2022-06-08	22.150	22.450	22.150	22.450	22.368	3,000
2022-06-07	23.300	23.300	21.200	22.500	22.418	20,000
2022-06-06	22.000	22.150	22.000	22.150	22.069	3,000
2022-06-02	22.200	22.200	21.900	22.150	22.069	5,000
2022-06-01	22.050	22.200	22.050	22.200	22.119	2,000
2022-05-31	22.300	23.000	22.000	22.250	22.169	35,000
2022-05-30	22.000	22.250	22.000	22.250	22.169	4,000
2022-05-27	22.500	22.500	22.050	22.350	22.268	6,000
2022-05-26	22.050	22.450	22.000	22.450	22.368	19,000
2022-05-25	21.850	22.450	21.850	22.450	22.368	10,000
2022-05-24	22.250	22.250	22.200	22.200	22.119	3,000
2022-05-23	21.800	22.500	21.700	22.400	22.318	13,000
2022-05-20	22.100	22.400	22.000	22.400	22.318	5,000
2022-05-19	22.800	22.800	21.600	22.600	22.517	32,000
2022-05-18	21.500	22.700	21.500	22.700	22.617	11,000
2022-05-17	21.500	22.000	21.500	22.000	21.920	6,000

← NewerPage 18 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.