Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.100	38.200	37.600	38.200	38.200	108,000
2025-10-22	37.700	38.250	37.700	37.950	37.950	124,000
2025-10-21	38.100	38.400	37.600	37.700	37.700	188,050
2025-10-20	37.800	38.100	37.350	38.100	38.100	163,206
2025-10-17	37.400	38.000	36.600	38.000	38.000	197,040
2025-10-16	37.000	37.700	36.900	37.400	37.400	261,253
2025-10-15	36.850	37.000	36.400	36.950	36.950	279,031
2025-10-14	37.000	37.000	36.600	36.950	36.950	12,000
2025-10-13	36.600	37.100	36.600	36.950	36.950	13,000
2025-10-09	37.200	37.200	36.600	37.000	37.000	283,000
2025-10-08	37.250	37.250	36.850	37.200	37.200	18,000
2025-10-07	37.350	37.400	37.100	37.200	37.200	276,000
2025-10-03	36.750	37.400	36.750	37.400	37.400	34,000
2025-10-02	37.300	37.300	36.800	37.100	37.100	259,020
2025-10-01	37.100	37.250	36.550	36.800	36.800	34,058
2025-09-30	37.900	37.900	36.750	36.750	36.750	77,020
2025-09-29	36.850	36.850	36.850	36.850	36.850	0
2025-09-26	36.700	36.850	36.300	36.850	36.850	61,000
2025-09-25	36.400	36.700	36.150	36.700	36.700	39,000
2025-09-24	36.600	36.600	36.250	36.400	36.400	18,200
2025-09-23	36.850	36.850	36.000	36.200	36.200	51,000
2025-09-22	36.900	36.900	36.200	36.200	36.200	83,000
2025-09-19	37.000	37.000	36.500	36.550	36.550	32,000
2025-09-18	36.750	37.050	36.750	36.950	36.950	20,250
2025-09-17	37.600	37.600	36.700	37.000	37.000	100,000
2025-09-16	37.750	37.750	37.000	37.050	37.050	36,250
2025-09-15	37.400	37.400	36.800	37.150	37.150	58,078
2025-09-12	37.200	37.550	36.850	37.050	37.050	61,759
2025-09-11	37.150	37.150	36.700	36.800	36.800	74,000
2025-09-10	37.650	37.650	36.650	36.850	36.850	125,000
2025-09-09	37.050	37.250	36.700	37.150	37.150	116,030
2025-09-08	37.000	37.000	36.200	36.700	36.700	166,001
2025-09-05	36.250	36.250	35.300	35.750	35.750	70,000
2025-09-04	35.950	35.950	35.650	35.950	35.950	63,300
2025-09-03	35.850	36.000	35.550	35.900	35.900	31,050
2025-09-02	36.600	36.600	35.550	35.750	35.750	123,000
2025-09-01	36.150	36.150	35.600	35.800	35.800	84,789
2025-08-29	35.950	36.350	35.750	36.100	36.100	184,050
2025-08-28	36.200	36.450	36.100	36.250	36.250	33,000
2025-08-27	36.050	36.250	35.900	36.150	36.150	40,045
2025-08-26	36.150	36.150	35.700	35.800	35.800	81,000
2025-08-25	35.900	36.450	35.800	36.000	36.000	340,253
2025-08-22	35.700	36.300	35.600	35.900	35.900	103,000
2025-08-21	35.900	36.000	35.500	35.850	35.850	141,000
2025-08-20	36.000	36.000	35.400	35.800	35.800	110,000
2025-08-19	35.750	36.000	35.450	35.750	35.750	142,030
2025-08-18	35.900	36.200	35.450	35.450	35.450	235,244
2025-08-15	35.350	35.700	35.000	35.650	35.650	58,000
2025-08-14	35.600	35.800	35.000	35.350	35.350	120,000
2025-08-13	36.400	36.400	34.400	35.100	35.100	410,115
2025-08-12	38.800	38.800	36.400	36.400	36.400	1,330,099
2025-08-11	41.300	41.300	40.300	40.400	40.400	222,000
2025-08-08	40.600	41.450	40.600	41.400	41.400	493,140
2025-08-07	40.350	40.350	39.800	40.250	40.250	187,000
2025-08-06	40.300	40.500	39.850	40.000	40.000	146,000
2025-08-05	39.550	40.600	39.550	40.100	40.100	371,000
2025-08-04	38.750	40.150	38.500	39.500	39.500	321,494
2025-08-01	38.950	38.950	38.950	38.950	38.950	482,003
2025-07-31	39.150	39.150	38.350	38.950	38.950	113,000
2025-07-30	39.300	39.600	38.850	39.150	39.150	157,200

← NewerPage 5 of 21 · 1,220 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.