Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.300	39.450	38.550	38.650	38.650	99,000
2025-02-03	38.150	39.050	38.150	38.850	38.850	45,000
2025-01-22	37.800	39.000	37.800	39.000	39.000	356,000
2025-01-21	37.450	37.950	36.900	37.950	37.950	302,000
2025-01-20	38.400	38.500	37.000	37.450	37.450	659,000
2025-01-17	39.400	39.400	37.400	37.600	37.600	373,000
2025-01-16	38.050	38.400	37.500	38.400	38.400	365,000
2025-01-15	38.100	38.200	36.800	38.000	38.000	227,000
2025-01-14	39.200	39.200	37.700	37.800	37.800	446,000
2025-01-13	40.150	40.250	36.400	38.700	38.700	603,000
2025-01-10	40.200	40.450	39.650	40.150	40.150	218,000
2025-01-09	40.600	40.650	39.150	39.350	39.350	201,000
2025-01-08	40.450	41.300	40.000	40.600	40.600	314,000
2025-01-07	40.850	40.900	40.050	40.600	40.600	204,000
2025-01-06	40.200	40.850	39.900	40.500	40.500	448,000
2025-01-03	40.850	40.850	39.400	40.000	40.000	460,000
2025-01-02	40.000	41.550	40.000	40.850	40.850	541,000
2024-12-31	39.600	40.300	39.300	40.000	40.000	400,000
2024-12-30	40.250	40.450	38.900	39.600	39.600	258,000
2024-12-27	39.150	39.800	39.150	39.550	39.550	388,000
2024-12-26	39.200	39.450	38.750	38.950	38.950	532,000
2024-12-25	38.500	39.500	38.200	38.900	38.900	369,000
2024-12-24	38.450	38.600	37.800	38.550	38.550	238,000
2024-12-23	38.400	38.600	37.800	38.200	38.200	117,000
2024-12-20	38.750	38.750	37.550	38.250	38.250	146,000
2024-12-19	38.400	38.800	37.900	38.000	38.000	237,000
2024-12-18	38.400	38.400	37.600	38.200	38.200	90,000
2024-12-17	38.350	38.500	37.750	38.000	38.000	87,000
2024-12-16	37.650	37.850	37.300	37.550	37.550	106,000
2024-12-13	37.300	37.800	36.400	37.500	37.500	262,000
2024-12-12	37.750	37.850	37.250	37.350	37.350	44,000
2024-12-11	38.200	38.850	37.250	37.250	37.250	237,000
2024-12-10	38.300	38.300	37.300	38.200	38.200	119,000
2024-12-09	38.650	38.900	37.800	38.150	38.150	110,000
2024-12-06	38.300	38.500	37.600	38.100	38.100	212,000
2024-12-05	37.350	38.250	37.100	38.000	38.000	145,000
2024-12-04	38.250	38.500	37.550	38.100	38.100	112,000
2024-12-03	36.550	38.650	36.500	38.200	38.200	315,000
2024-12-02	38.900	38.950	36.550	36.550	36.550	179,000
2024-11-29	38.500	38.750	38.100	38.650	38.650	124,000
2024-11-28	38.800	39.000	37.800	38.200	38.200	131,000
2024-11-27	37.800	38.150	37.500	37.800	37.800	58,000
2024-11-26	37.950	38.000	37.650	38.000	38.000	42,000
2024-11-25	38.000	38.300	37.800	37.950	37.950	46,000
2024-11-22	38.250	38.250	37.600	38.150	38.150	78,000
2024-11-21	38.200	38.300	38.100	38.100	38.100	10,000
2024-11-20	38.300	38.350	37.400	37.900	37.900	80,023
2024-11-19	37.600	37.950	37.350	37.700	37.700	45,000
2024-11-18	37.800	37.800	36.500	37.300	37.300	100,000
2024-11-15	37.600	37.950	37.100	37.100	37.100	307,000
2024-11-14	38.300	38.300	36.750	37.600	37.600	144,000
2024-11-13	37.700	39.950	37.500	37.800	37.800	480,000
2024-11-12	38.500	38.550	37.450	37.700	37.700	166,000
2024-11-11	38.600	39.100	38.300	38.500	38.500	64,000
2024-11-08	39.150	39.150	37.650	37.650	37.650	77,000
2024-11-07	38.500	39.250	38.250	38.650	38.650	113,000
2024-11-06	38.150	38.250	37.600	37.900	37.900	44,000
2024-11-05	38.600	38.600	37.650	37.950	37.950	97,000
2024-11-04	37.800	38.650	37.500	38.300	38.300	138,000
2024-11-01	40.400	40.400	37.300	38.100	38.100	708,000

← NewerPage 8 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.