Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.650	39.650	38.950	38.950	38.950	167,000
2025-07-28	39.300	39.350	38.950	39.350	39.350	88,000
2025-07-25	39.200	39.400	39.000	39.200	39.200	27,000
2025-07-24	39.850	39.850	39.100	39.250	39.250	52,000
2025-07-23	39.450	39.450	39.100	39.400	39.400	43,000
2025-07-22	39.800	39.800	38.600	39.350	39.350	89,000
2025-07-21	39.150	39.400	38.850	39.150	39.150	83,006
2025-07-18	38.850	39.200	38.550	38.850	38.850	43,051
2025-07-17	38.250	38.750	38.150	38.600	38.600	55,000
2025-07-16	38.650	38.850	38.250	38.250	38.250	60,000
2025-07-15	38.050	38.800	38.050	38.450	38.450	147,009
2025-07-14	37.650	38.450	37.650	38.100	38.100	98,000
2025-07-11	37.450	38.350	37.100	37.650	37.650	177,001
2025-07-10	39.000	39.050	37.350	37.350	37.350	204,000
2025-07-09	40.100	40.500	38.800	39.000	39.000	261,002
2025-07-08	38.550	39.150	38.150	38.700	38.700	185,003
2025-07-07	38.750	38.750	38.200	38.550	38.550	62,000
2025-07-04	39.150	39.300	38.150	38.600	38.600	243,000
2025-07-03	38.950	39.100	38.700	39.100	39.100	50,000
2025-07-02	37.750	39.450	37.750	39.000	39.000	265,000
2025-07-01	38.750	38.950	38.200	38.250	38.250	45,000
2025-06-30	38.900	38.900	38.500	38.850	38.850	42,000
2025-06-27	38.150	38.800	38.150	38.600	38.600	70,000
2025-06-26	38.000	38.900	37.350	38.150	38.150	258,000
2025-06-25	38.550	38.550	37.500	38.050	38.050	441,006
2025-06-24	39.500	39.500	38.250	38.550	38.550	1,089,006
2025-06-23	39.550	40.200	39.300	39.300	39.300	326,000
2025-06-20	39.600	39.600	39.150	39.300	39.300	75,000
2025-06-19	39.450	39.500	39.100	39.300	39.300	68,000
2025-06-18	39.250	39.550	38.750	39.500	39.500	215,367
2025-06-17	39.600	39.600	38.600	39.200	39.200	289,000
2025-06-16	40.900	40.900	39.650	39.650	39.650	320,000
2025-06-13	40.200	41.300	39.900	40.950	40.950	809,000
2025-06-12	39.750	40.000	39.450	39.800	39.800	94,000
2025-06-11	39.900	40.000	39.300	39.750	39.750	94,000
2025-06-10	39.250	39.700	38.800	39.700	39.700	82,000
2025-06-09	39.100	39.350	38.750	39.300	39.300	47,000
2025-06-06	39.550	39.550	38.550	38.800	38.800	130,000
2025-06-05	39.600	39.950	39.350	39.350	39.350	166,000
2025-06-04	39.800	39.900	39.450	39.850	39.850	93,099
2025-06-03	40.050	40.050	39.500	39.900	39.900	78,000
2025-06-02	40.150	40.150	39.600	39.950	39.950	61,001
2025-05-29	39.250	40.150	39.250	40.150	40.150	223,000
2025-05-28	40.500	40.600	39.500	39.500	39.500	614,000
2025-05-27	39.900	39.950	39.600	39.950	39.950	169,050
2025-05-26	39.700	39.900	39.350	39.900	39.900	834,260
2025-05-23	39.800	39.850	39.400	39.850	39.850	30,212
2025-05-22	39.150	40.050	39.050	39.750	39.750	706,000
2025-05-21	39.250	39.300	38.650	39.300	39.300	878,000
2025-05-20	39.200	39.350	38.900	39.200	39.200	587,000
2025-05-19	38.900	39.200	38.350	39.200	39.200	136,010
2025-05-16	40.150	40.150	38.150	38.900	38.900	1,487,000
2025-05-15	39.500	40.450	39.400	40.000	40.000	939,000
2025-05-14	39.600	40.100	39.100	39.500	39.500	1,090,004
2025-05-13	39.950	39.950	39.100	39.650	39.650	127,000
2025-05-12	39.500	40.450	39.450	39.600	39.600	145,002
2025-05-09	38.450	39.200	38.450	39.050	39.050	161,004
2025-05-08	37.900	38.700	37.700	38.400	38.400	181,581
2025-05-07	37.850	37.850	37.150	37.550	37.550	80,000
2025-05-06	37.600	37.850	37.250	37.300	37.300	60,000

← NewerPage 6 of 21 · 1,216 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.