Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.800	38.600	35.450	37.800	37.800	1,564,051
2026-07-21	37.100	37.100	35.800	36.100	36.100	271,037
2026-07-20	38.250	38.600	35.050	36.200	36.200	938,001
2026-07-17	39.150	39.450	37.800	38.250	38.250	382,000
2026-07-16	40.700	40.700	38.850	39.100	39.100	525,501
2026-07-15	39.700	40.550	39.000	40.050	40.050	593,784
2026-07-14	38.650	40.250	38.650	39.500	39.500	530,002
2026-07-13	41.000	41.000	38.200	39.400	39.400	357,571
2026-07-10	41.000	41.000	41.000	41.000	41.000	0
2026-07-09	41.350	41.350	39.500	41.000	41.000	370,025
2026-07-08	41.950	42.200	40.050	40.900	40.900	377,118
2026-07-07	42.250	43.000	41.300	41.550	41.550	467,010
2026-07-06	43.750	43.800	41.300	42.000	42.000	614,005
2026-07-03	43.500	45.250	42.250	43.850	43.850	693,253
2026-07-02	44.800	45.150	43.000	43.500	43.500	660,000
2026-07-01	47.000	47.650	44.750	44.750	44.750	1,292,518
2026-06-30	48.000	48.750	47.000	47.000	47.000	1,549,220
2026-06-29	48.500	50.600	47.300	47.500	47.500	2,838,063
2026-06-26	46.700	49.800	45.850	47.750	47.750	2,381,047
2026-06-25	46.400	48.000	45.650	46.200	46.200	1,806,000
2026-06-24	45.700	46.250	43.600	45.500	45.500	934,108
2026-06-23	45.700	47.900	45.000	45.500	45.500	1,139,882
2026-06-22	42.050	45.800	41.650	45.350	45.350	1,482,255
2026-06-18	40.500	42.600	40.050	41.650	41.650	753,010
2026-06-17	40.400	40.900	40.200	40.500	40.500	150,000
2026-06-16	40.700	40.700	39.900	40.450	40.450	159,000
2026-06-15	39.850	41.050	39.850	40.750	40.750	260,039
2026-06-12	39.400	39.450	39.000	39.450	39.450	139,000
2026-06-11	39.300	39.850	38.650	39.250	39.250	176,265
2026-06-10	40.600	40.600	39.550	39.650	39.650	235,010
2026-06-09	41.050	41.050	40.150	40.600	40.600	170,100
2026-06-08	40.000	40.400	39.750	40.350	40.350	140,000
2026-06-05	41.600	41.600	40.750	41.100	41.100	249,000
2026-06-04	41.600	41.800	41.300	41.600	41.600	279,000
2026-06-03	40.900	42.000	40.800	41.550	41.550	499,000
2026-06-02	40.550	42.200	40.400	40.700	40.700	721,089
2026-06-01	39.850	42.150	39.850	40.250	40.250	1,409,518
2026-05-29	39.600	39.600	37.700	38.350	38.350	348,000
2026-05-28	40.600	40.600	38.800	39.600	39.600	154,085
2026-05-27	41.450	41.500	39.800	40.600	40.600	184,163
2026-05-26	39.550	41.850	38.800	41.500	41.500	684,000
2026-05-25	38.100	41.850	37.550	41.850	41.850	2,082,101
2026-05-22	38.500	39.050	38.050	38.050	38.050	107,041
2026-05-21	38.700	39.000	38.400	38.400	38.400	89,012
2026-05-20	38.600	38.700	38.400	38.700	38.700	24,024
2026-05-19	38.500	38.700	37.400	38.650	38.650	42,000
2026-05-18	37.550	38.900	37.550	38.600	38.600	58,036
2026-05-15	38.450	38.450	37.900	38.100	38.100	41,000
2026-05-14	39.050	39.100	38.050	38.050	38.050	118,088
2026-05-13	38.650	38.650	38.350	38.450	38.450	43,035
2026-05-12	39.000	39.150	38.450	38.650	38.650	104,000
2026-05-11	38.900	39.150	38.700	38.700	38.700	61,225
2026-05-08	38.650	39.400	38.500	39.200	39.200	179,320
2026-05-07	40.000	40.000	38.500	39.800	39.800	192,550
2026-05-06	40.200	40.400	39.900	40.400	40.400	123,060
2026-05-05	40.250	40.300	40.000	40.250	40.250	77,000
2026-05-04	40.750	40.750	40.200	40.250	40.250	81,000
2026-04-30	39.000	41.600	38.850	40.450	40.450	213,151
2026-04-29	38.700	39.050	38.700	38.800	38.800	48,000
2026-04-28	38.950	39.100	38.600	38.750	38.750	74,000

← NewerPage 2 of 5 · 243 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.