Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.000	39.300	38.600	38.600	38.600	73,028
2026-04-24	39.750	39.750	38.600	39.000	39.000	72,089
2026-04-23	39.300	39.400	38.700	39.400	39.400	82,000
2026-04-22	39.450	39.550	39.100	39.300	39.300	32,000
2026-04-21	39.600	39.650	39.400	39.550	39.550	41,000
2026-04-20	39.700	39.700	39.350	39.600	39.600	41,000
2026-04-17	40.100	40.100	39.700	39.700	39.700	21,000
2026-04-16	40.600	40.600	39.200	40.100	40.100	85,000
2026-04-15	39.800	41.600	39.800	40.450	40.450	199,000
2026-04-14	39.950	39.950	39.300	39.800	39.800	65,000
2026-04-13	40.000	40.000	39.700	39.750	39.750	98,000
2026-04-10	39.750	39.850	38.850	39.800	39.800	188,000
2026-04-09	39.650	39.700	38.800	39.700	39.700	79,000
2026-04-08	40.100	40.100	38.550	39.650	39.650	253,000
2026-04-07	38.000	40.000	38.000	39.500	39.500	95,000
2026-04-02	38.100	38.200	37.850	37.950	37.950	56,000
2026-04-01	38.450	38.450	37.900	38.150	38.150	59,000
2026-03-31	38.100	38.450	37.900	38.150	38.150	61,000
2026-03-30	38.200	38.200	36.450	38.100	38.100	451,000
2026-03-27	38.700	38.700	37.550	38.200	38.200	66,000
2026-03-26	38.800	38.900	38.200	38.700	38.700	55,000
2026-03-25	37.600	40.000	37.400	38.800	38.800	90,000
2026-03-24	37.100	37.500	37.100	37.500	37.500	40,472
2026-03-23	37.150	37.600	36.900	37.500	37.500	102,800
2026-03-20	37.950	37.950	37.250	37.350	37.350	23,000
2026-03-19	37.950	38.000	37.050	37.200	37.200	33,000
2026-03-18	37.350	37.400	37.150	37.200	37.200	35,000
2026-03-17	37.800	37.800	37.200	37.350	37.350	30,000
2026-03-16	38.000	38.000	37.600	37.750	37.750	37,000
2026-03-13	38.050	38.100	36.500	38.050	38.050	85,000
2026-03-12	38.100	38.200	37.650	38.100	38.100	59,000
2026-03-11	37.100	38.600	37.100	38.100	38.100	112,000
2026-03-10	37.300	38.000	36.850	37.900	37.900	105,000
2026-03-09	36.200	37.300	36.200	37.300	37.300	44,180
2026-03-06	36.650	37.150	36.600	36.650	36.650	50,000
2026-03-05	36.900	37.500	36.500	36.550	36.550	41,000
2026-03-04	37.450	37.450	35.400	36.550	36.550	43,000
2026-03-03	37.700	37.700	36.500	37.600	37.600	76,000
2026-03-02	38.150	38.150	37.500	37.650	37.650	57,000
2026-02-26	38.500	38.550	38.150	38.400	38.400	58,010
2026-02-25	38.550	38.550	38.100	38.350	38.350	37,253
2026-02-24	38.550	38.550	37.900	38.300	38.300	73,531
2026-02-23	38.600	38.600	37.950	38.300	38.300	79,000
2026-02-11	38.250	38.600	38.100	38.600	38.600	60,000
2026-02-10	38.350	38.350	37.950	38.150	38.150	41,000
2026-02-09	39.050	39.050	38.250	38.250	38.250	36,550
2026-02-06	39.200	39.200	38.600	39.000	39.000	59,000
2026-02-05	39.600	39.600	39.050	39.050	39.050	30,000
2026-02-04	39.650	39.650	39.250	39.400	39.400	47,000
2026-02-03	39.550	39.750	39.300	39.400	39.400	32,000
2026-02-02	39.500	39.700	39.350	39.500	39.500	38,000
2026-01-30	39.250	39.500	38.800	39.500	39.500	65,085
2026-01-29	39.400	39.600	39.350	39.350	39.350	62,000
2026-01-28	39.250	39.650	39.250	39.500	39.500	21,253
2026-01-27	39.700	39.850	39.200	39.200	39.200	89,103
2026-01-26	39.600	39.600	38.900	39.600	39.600	165,617
2026-01-23	40.100	40.200	38.850	39.400	39.400	213,000
2026-01-22	37.200	40.800	37.150	40.600	40.600	384,028
2026-01-21	37.100	37.200	36.600	37.200	37.200	32,000
2026-01-20	36.900	37.100	36.600	37.100	37.100	40,553

← NewerPage 3 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.