Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22.000	22.450	20.300	22.450	22.368	29,000
2022-05-13	22.000	22.500	22.000	22.500	22.418	23,000
2022-05-12	22.700	22.700	22.050	22.500	22.418	20,000
2022-05-11	22.700	22.700	22.350	22.500	22.418	20,000
2022-05-10	21.900	22.450	21.900	22.450	22.368	4,000
2022-05-09	22.700	22.700	22.050	22.500	22.418	23,000
2022-05-06	22.500	22.600	22.500	22.600	22.517	2,000
2022-05-05	22.350	22.700	22.300	22.700	22.617	5,000
2022-05-04	22.650	22.650	22.100	22.450	22.368	8,000
2022-05-03	21.600	22.200	21.600	22.200	22.119	24,000
2022-04-29	22.150	22.200	21.550	22.200	22.119	10,000
2022-04-28	21.500	22.400	21.500	22.400	22.318	17,000
2022-04-27	22.000	22.000	22.000	22.000	21.920	3,000
2022-04-26	22.800	22.800	22.050	22.700	22.617	10,000
2022-04-25	22.100	22.700	21.900	22.650	22.567	11,000
2022-04-22	22.800	22.800	22.750	22.750	22.667	2,000
2022-04-21	22.500	22.800	22.400	22.700	22.617	35,000
2022-04-20	22.350	22.450	22.000	22.400	22.318	11,000
2022-04-19	22.350	22.350	22.100	22.300	22.219	7,000
2022-04-18	22.050	22.400	21.800	22.400	22.318	16,000
2022-04-15	22.100	22.600	21.900	22.600	22.517	14,000
2022-04-14	21.900	22.600	21.800	22.600	22.517	7,000
2022-04-13	21.900	22.350	21.900	22.350	22.268	7,000
2022-04-12	22.750	22.750	22.000	22.400	22.318	8,000
2022-04-11	21.600	22.800	21.600	22.400	22.318	23,000
2022-04-08	22.500	22.500	22.000	22.500	22.418	13,000
2022-04-07	21.950	22.600	21.950	22.600	22.517	7,000
2022-04-06	22.050	22.050	21.500	22.000	21.920	4,000
2022-04-01	22.300	22.300	21.550	22.200	22.119	9,000
2022-03-31	22.000	22.350	21.850	22.350	22.268	16,000
2022-03-30	22.800	22.800	22.100	22.500	22.418	7,000
2022-03-29	22.350	22.800	22.300	22.700	22.617	8,000
2022-03-28	21.900	24.900	21.800	24.900	24.809	12,000
2022-03-25	22.800	22.800	21.750	22.650	22.567	4,000
2022-03-24	22.400	22.600	22.100	22.600	22.517	4,000
2022-03-23	22.600	23.000	22.450	22.450	22.368	52,000
2022-03-22	21.500	22.500	21.500	22.500	22.418	9,000
2022-03-21	21.150	21.600	21.150	21.600	21.521	3,000
2022-03-18	21.650	21.650	21.650	21.650	21.571	1,000
2022-03-17	21.150	21.600	21.000	21.600	21.521	28,000
2022-03-16	21.250	21.400	20.550	21.300	21.222	17,000
2022-03-15	21.800	21.800	20.800	21.400	21.322	21,000
2022-03-14	21.000	21.500	20.800	21.500	21.421	11,000
2022-03-11	21.000	21.500	21.000	21.400	21.322	10,000
2022-03-10	21.050	21.600	21.000	21.600	21.521	14,000
2022-03-09	21.550	21.550	21.500	21.500	21.421	8,000
2022-03-08	21.500	21.500	20.800	21.500	21.421	7,000
2022-03-07	22.600	22.600	21.000	21.850	21.770	23,000
2022-03-04	22.200	22.300	22.200	22.200	22.119	3,000
2022-03-03	22.250	22.300	22.000	22.300	22.219	10,000
2022-03-02	22.000	22.400	21.850	22.400	22.318	11,000
2022-03-01	22.350	22.450	22.200	22.450	22.368	12,000
2022-02-25	22.600	22.600	21.600	22.450	22.368	6,000
2022-02-24	22.850	22.850	21.750	22.400	22.318	8,000
2022-02-23	22.200	22.550	22.200	22.550	22.468	9,000
2022-02-22	22.850	22.850	21.850	22.600	22.517	42,000
2022-02-21	21.900	22.500	21.800	22.400	22.318	30,000
2022-02-18	20.350	22.500	20.350	22.500	22.418	15,000
2022-02-17	20.550	21.000	20.550	21.000	20.923	4,000
2022-02-16	21.400	21.400	21.150	21.150	21.073	4,000

← NewerPage 19 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.