Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	38.150	38.150	37.350	37.450	37.450	131,000
2025-05-02	37.650	37.850	37.350	37.450	37.450	61,000
2025-04-30	37.750	38.000	37.450	37.450	37.450	102,000
2025-04-29	38.150	38.150	37.700	38.100	38.100	100,000
2025-04-28	38.950	39.250	38.000	38.500	38.500	426,010
2025-04-25	39.150	39.150	38.750	38.900	38.900	77,265
2025-04-24	38.950	39.500	38.650	38.900	38.900	149,897
2025-04-23	38.950	39.150	38.600	38.750	38.750	73,000
2025-04-22	38.800	38.800	38.450	38.700	38.700	69,020
2025-04-21	38.650	38.950	38.250	38.650	38.650	68,000
2025-04-18	38.350	39.000	38.150	38.550	38.550	61,060
2025-04-17	38.550	38.550	37.700	38.250	38.250	81,000
2025-04-16	38.100	38.700	37.800	37.800	37.800	92,000
2025-04-15	39.000	39.000	37.850	38.100	38.100	137,000
2025-04-14	38.950	39.100	38.500	38.500	38.500	146,506
2025-04-11	39.500	39.500	37.750	38.950	38.950	667,000
2025-04-10	35.650	37.000	34.550	37.000	37.000	306,000
2025-04-09	34.900	34.900	31.500	33.650	33.650	465,000
2025-04-08	35.550	35.550	32.000	33.750	33.750	320,000
2025-04-07	35.550	35.700	35.550	35.550	35.550	132,000
2025-04-02	39.650	39.650	39.050	39.500	39.500	99,000
2025-04-01	39.000	39.700	38.950	39.650	39.650	186,000
2025-03-31	39.000	39.050	38.350	39.050	39.050	107,000
2025-03-28	39.100	39.150	38.300	39.050	39.050	102,000
2025-03-27	38.750	39.250	38.750	39.000	39.000	64,000
2025-03-26	38.450	39.100	38.450	38.900	38.900	164,090
2025-03-25	38.400	38.650	38.000	38.400	38.400	218,000
2025-03-24	38.550	38.550	37.000	37.700	37.700	258,000
2025-03-21	38.550	39.250	38.150	38.550	38.550	181,000
2025-03-20	37.700	38.550	37.450	38.500	38.500	254,030
2025-03-19	36.200	38.000	36.100	37.650	37.650	328,060
2025-03-18	35.450	36.100	35.250	36.100	36.100	182,593
2025-03-17	35.250	35.700	35.100	35.100	35.100	52,000
2025-03-14	35.100	35.150	34.550	35.150	35.150	244,000
2025-03-13	34.750	35.200	34.500	35.200	35.200	200,000
2025-03-12	35.100	35.700	34.800	35.100	35.100	126,003
2025-03-11	34.800	35.200	34.350	35.100	35.100	1,571,003
2025-03-10	34.750	35.900	34.150	35.200	35.200	188,004
2025-03-07	35.750	35.750	35.050	35.200	35.200	159,494
2025-03-06	35.950	36.100	35.650	35.850	35.850	220,000
2025-03-05	36.500	36.500	35.500	35.950	35.950	235,000
2025-03-04	36.550	36.550	35.500	35.950	35.950	751,017
2025-03-03	37.000	37.000	36.150	36.400	36.400	186,000
2025-02-27	37.000	37.100	36.400	36.700	36.700	365,007
2025-02-26	37.000	37.350	36.750	37.150	37.150	227,000
2025-02-25	37.250	37.600	37.050	37.200	37.200	345,000
2025-02-24	37.000	37.300	36.800	37.250	37.250	265,000
2025-02-21	37.400	37.400	36.450	36.850	36.850	1,471,000
2025-02-20	37.950	37.950	37.000	37.000	37.000	225,029
2025-02-19	37.500	37.700	37.100	37.500	37.500	258,009
2025-02-18	37.800	37.800	37.300	37.600	37.600	280,024
2025-02-17	37.800	38.000	37.450	37.750	37.750	258,000
2025-02-14	38.000	38.050	37.250	37.800	37.800	682,003
2025-02-13	38.000	38.000	37.200	37.600	37.600	388,000
2025-02-12	38.450	38.500	37.200	37.600	37.600	466,000
2025-02-11	38.350	38.550	37.400	38.300	38.300	568,000
2025-02-10	40.200	40.200	38.200	38.350	38.350	490,000
2025-02-07	40.050	40.200	39.800	40.150	40.150	259,253
2025-02-06	39.050	40.200	38.800	39.950	39.950	771,000
2025-02-05	39.000	39.000	38.550	38.950	38.950	162,000

← NewerPage 7 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.