Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.900	21.300	20.750	21.300	21.222	22,000
2022-02-14	20.650	21.550	20.650	21.450	21.372	18,000
2022-02-11	21.350	22.000	21.000	22.000	21.920	21,000
2022-02-10	22.300	22.300	21.800	22.100	22.019	8,000
2022-02-09	21.750	22.200	21.200	22.200	22.119	13,000
2022-02-08	21.800	21.800	21.100	21.800	21.720	16,000
2022-02-07	21.900	21.900	21.000	21.800	21.720	12,000
2022-01-26	21.800	22.000	20.650	21.900	21.820	16,000
2022-01-25	21.600	21.600	21.500	21.500	21.421	4,000
2022-01-24	21.000	22.100	21.000	21.700	21.621	6,000
2022-01-21	22.200	22.200	21.300	21.950	21.870	9,000
2022-01-20	21.500	21.500	21.400	21.400	21.322	10,000
2022-01-19	21.500	21.600	21.200	21.600	21.521	4,000
2022-01-18	21.100	22.200	21.000	21.900	21.820	30,000
2022-01-17	21.000	22.700	20.200	22.500	22.418	58,000
2022-01-14	20.250	21.550	20.250	21.500	21.421	15,000
2022-01-13	21.950	21.950	21.700	21.700	21.621	4,000
2022-01-12	21.600	21.750	20.950	21.750	21.671	18,000
2022-01-11	23.300	23.300	21.650	21.900	21.820	19,000
2022-01-10	22.000	22.000	21.600	21.600	21.521	15,000
2022-01-07	21.400	22.500	21.400	22.500	22.418	32,000
2022-01-06	21.500	22.450	21.400	22.400	22.318	37,000
2022-01-05	24.000	24.000	21.550	23.000	22.916	74,000
2022-01-04	24.000	24.000	22.400	23.200	23.115	81,000
2022-01-03	21.900	23.800	21.300	23.500	23.414	188,000
2021-12-30	22.000	22.000	21.200	21.700	21.621	17,000
2021-12-29	21.050	21.900	21.000	21.900	21.820	16,000
2021-12-28	21.800	22.250	21.000	21.700	21.621	57,000
2021-12-27	20.800	21.400	20.100	21.350	21.272	42,000
2021-12-24	21.000	21.000	20.600	20.700	20.624	47,000
2021-12-23	21.400	21.700	20.100	20.650	20.575	36,000
2021-12-22	22.700	22.700	21.050	21.800	21.720	122,000
2021-12-21	22.750	24.000	22.400	23.350	23.265	254,000
2021-12-20	20.300	22.000	20.000	22.000	21.920	318,000
2021-12-17	19.500	20.000	19.500	20.000	19.927	42,000
2021-12-16	19.350	19.500	19.300	19.300	19.229	28,000
2021-12-15	19.550	19.700	19.250	19.700	19.628	19,000
2021-12-14	18.600	19.700	18.600	19.700	19.628	24,000
2021-12-13	19.200	19.900	19.050	19.900	19.827	2,000
2021-12-10	19.700	19.700	19.500	19.500	19.429	1,000
2021-12-09	19.750	19.750	19.000	19.200	19.130	10,000
2021-12-08	19.400	19.800	19.000	19.800	19.728	15,000
2021-12-07	19.350	19.400	19.100	19.400	19.329	70,000
2021-12-06	19.400	19.700	19.400	19.700	19.628	2,000
2021-12-03	19.900	19.900	19.900	19.900	19.827	1,000
2021-12-02	19.500	19.500	19.500	19.500	19.429	1,000
2021-12-01	19.500	19.950	19.100	19.600	19.528	6,000
2021-11-30	19.000	19.450	19.000	19.400	19.329	5,000
2021-11-29	19.000	19.000	18.900	18.900	18.831	3,000
2021-11-26	19.400	19.400	18.500	19.400	19.329	4,000
2021-11-25	19.350	19.350	19.350	19.350	19.279	1,000
2021-11-24	19.450	19.450	19.000	19.450	19.379	7,000
2021-11-23	19.600	19.600	19.000	19.050	18.980	7,000
2021-11-22	19.600	19.650	19.450	19.500	19.429	17,000
2021-11-19	19.500	19.500	19.500	19.500	19.429	1,000
2021-11-18	19.800	19.800	19.200	19.650	19.578	23,000
2021-11-17	19.700	19.700	19.400	19.600	19.528	10,000
2021-11-16	19.750	19.750	19.350	19.350	19.279	6,000
2021-11-15	19.950	19.950	19.750	19.750	19.678	18,000
2021-11-12	19.800	19.800	19.500	19.700	19.628	7,000

← NewerPage 20 of 21 · 1,221 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.