Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.900	37.100	36.600	37.100	37.100	40,553
2026-01-19	37.000	37.000	36.750	36.950	36.950	31,000
2026-01-16	37.100	37.100	36.900	37.000	37.000	156,001
2026-01-15	37.100	37.100	36.900	37.050	37.050	38,000
2026-01-14	36.550	36.900	36.450	36.850	36.850	47,265
2026-01-13	36.500	36.600	36.300	36.550	36.550	31,000
2026-01-12	36.550	36.550	36.200	36.500	36.500	30,000
2026-01-09	36.600	36.600	36.150	36.450	36.450	16,000
2026-01-08	36.350	36.350	35.900	36.150	36.150	19,000
2026-01-07	36.400	36.500	36.100	36.200	36.200	27,000
2026-01-06	36.100	36.400	35.950	36.200	36.200	28,062
2026-01-05	36.300	36.300	36.000	36.100	36.100	42,210
2026-01-02	36.250	36.300	35.800	36.250	36.250	45,000
2025-12-31	36.550	36.600	36.250	36.250	36.250	17,014
2025-12-30	36.400	36.400	36.000	36.200	36.200	31,000
2025-12-29	36.900	36.900	36.450	36.550	36.550	48,000
2025-12-26	37.200	37.250	36.350	36.850	36.850	160,030
2025-12-24	37.000	37.250	36.850	37.250	37.250	53,000
2025-12-23	37.250	37.250	36.900	37.250	37.250	50,000
2025-12-22	37.300	37.300	36.850	37.200	37.200	53,000
2025-12-19	37.150	37.200	36.800	37.200	37.200	58,000
2025-12-18	37.300	37.300	36.900	37.150	37.150	9,000
2025-12-17	37.150	37.400	37.000	37.200	37.200	15,003
2025-12-16	37.400	37.400	37.050	37.150	37.150	12,000
2025-12-15	36.900	37.150	36.900	37.150	37.150	19,000
2025-12-12	37.200	37.200	37.100	37.150	37.150	11,000
2025-12-11	37.150	37.250	36.950	37.000	37.000	40,000
2025-12-10	37.250	37.250	36.850	37.200	37.200	54,150
2025-12-09	37.300	37.300	37.100	37.200	37.200	26,000
2025-12-08	37.300	37.300	36.850	37.200	37.200	185,000
2025-12-05	37.300	37.350	37.150	37.200	37.200	45,300
2025-12-04	37.250	37.300	37.150	37.300	37.300	35,253
2025-12-03	37.250	37.300	37.000	37.250	37.250	28,000
2025-12-02	36.900	37.400	36.800	37.250	37.250	95,000
2025-12-01	37.200	37.200	36.700	37.000	37.000	32,000
2025-11-28	37.300	37.300	36.800	37.200	37.200	33,200
2025-11-27	37.400	37.400	37.050	37.100	37.100	17,000
2025-11-26	37.400	37.400	37.150	37.150	37.150	5,000
2025-11-25	37.600	37.600	36.800	37.250	37.250	79,000
2025-11-24	37.700	37.700	37.350	37.350	37.350	75,000
2025-11-21	37.800	37.800	37.300	37.650	37.650	46,000
2025-11-20	37.750	37.750	37.600	37.750	37.750	36,000
2025-11-19	37.750	37.800	37.500	37.700	37.700	92,000
2025-11-18	37.550	37.800	37.450	37.750	37.750	62,000
2025-11-17	37.800	37.850	37.700	37.800	37.800	37,000
2025-11-14	38.050	38.050	37.650	37.900	37.900	31,000
2025-11-13	37.800	37.900	37.700	37.900	37.900	34,000
2025-11-12	37.400	37.800	37.400	37.800	37.800	157,000
2025-11-11	37.800	37.800	37.300	37.550	37.550	130,000
2025-11-10	37.950	37.950	37.300	37.400	37.400	59,000
2025-11-07	38.000	38.000	37.650	37.650	37.650	41,000
2025-11-06	38.150	38.150	37.800	37.800	37.800	39,000
2025-11-05	37.950	38.100	37.900	38.000	38.000	26,000
2025-11-04	38.200	38.200	37.800	37.900	37.900	34,000
2025-11-03	38.350	38.350	38.000	38.100	38.100	34,000
2025-10-31	38.400	38.450	38.000	38.000	38.000	43,000
2025-10-30	38.400	38.500	38.050	38.400	38.400	61,000
2025-10-29	38.350	38.400	38.050	38.400	38.400	44,000
2025-10-28	38.500	38.500	37.950	38.350	38.350	65,000
2025-10-27	38.250	38.600	38.200	38.450	38.450	60,017

← NewerPage 4 of 21 · 1,217 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.