Kwan's International Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 19.800 | 19.800 | 19.500 | 19.700 | 19.628 | 7,000 |
| 2021-11-11 | 19.550 | 19.700 | 19.500 | 19.700 | 19.628 | 6,000 |
| 2021-11-10 | 19.800 | 20.250 | 19.800 | 20.000 | 19.927 | 3,000 |
| 2021-11-09 | 19.750 | 19.800 | 19.400 | 19.800 | 19.728 | 15,000 |
| 2021-11-08 | 19.500 | 19.650 | 19.500 | 19.650 | 19.578 | 4,000 |
| 2021-11-05 | 20.000 | 20.000 | 19.200 | 19.850 | 19.777 | 17,000 |
| 2021-11-04 | 19.900 | 19.900 | 19.900 | 19.900 | 19.827 | 14,000 |
| 2021-11-03 | 19.500 | 19.950 | 19.500 | 19.950 | 19.877 | 2,000 |
| 2021-11-02 | 20.300 | 20.300 | 19.500 | 20.200 | 20.126 | 28,000 |
| 2021-11-01 | 19.700 | 20.500 | 19.700 | 20.000 | 19.927 | 22,000 |
| 2021-10-29 | 19.650 | 19.650 | 19.650 | 19.650 | 19.578 | 1,000 |
| 2021-10-28 | 19.650 | 19.650 | 19.650 | 19.650 | 19.578 | 14,000 |
| 2021-10-27 | 19.400 | 20.350 | 19.200 | 20.350 | 20.276 | 9,000 |
| 2021-10-26 | 19.850 | 19.850 | 19.650 | 19.650 | 19.578 | 5,000 |
| 2021-10-25 | 19.850 | 19.850 | 19.650 | 19.650 | 19.578 | 2,000 |
| 2021-10-22 | 19.800 | 19.850 | 19.350 | 19.600 | 19.528 | 13,000 |
| 2021-10-21 | 19.800 | 19.800 | 19.350 | 19.750 | 19.678 | 13,000 |
| 2021-10-20 | 19.350 | 19.600 | 19.300 | 19.300 | 19.229 | 8,000 |
| 2021-10-19 | 19.800 | 19.800 | 19.200 | 19.650 | 19.578 | 10,000 |
| 2021-10-18 | 20.000 | 20.050 | 19.100 | 19.650 | 19.578 | 19,000 |
| 2021-10-15 | 19.700 | 19.950 | 19.700 | 19.900 | 19.827 | 11,000 |
| 2021-10-14 | 19.400 | 20.050 | 19.400 | 20.050 | 19.977 | 5,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.