Kwan's International Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.300	40.700	40.100	40.150	40.150	356,000
2024-10-29	40.200	40.250	39.500	40.100	40.100	206,000
2024-10-28	40.100	40.100	39.350	40.000	40.000	150,000
2024-10-25	39.650	40.450	39.250	39.600	39.600	333,000
2024-10-24	39.450	39.700	38.500	39.450	39.450	376,000
2024-10-23	38.900	39.800	38.600	39.450	39.450	469,000
2024-10-22	37.150	38.800	36.850	38.450	38.450	328,000
2024-10-21	36.750	37.150	36.550	37.000	37.000	114,000
2024-10-18	36.950	37.000	36.350	36.700	36.700	187,000
2024-10-17	37.000	37.150	36.350	36.950	36.950	83,000
2024-10-16	35.900	37.200	35.800	36.600	36.600	185,000
2024-10-15	36.650	36.800	35.550	35.850	35.850	467,000
2024-10-14	36.850	36.900	36.000	36.400	36.400	60,000
2024-10-11	36.050	36.950	35.750	36.450	36.450	251,000
2024-10-09	35.750	36.200	34.950	35.200	35.200	125,000
2024-10-08	37.500	37.500	34.250	35.700	35.700	555,000
2024-10-07	38.950	38.950	37.650	37.700	37.700	182,000
2024-10-04	39.600	39.600	38.450	38.500	38.500	195,000
2024-10-01	39.700	39.700	39.000	39.200	39.200	121,000
2024-09-30	38.800	40.000	38.800	39.750	39.750	113,000
2024-09-27	38.400	39.300	38.400	39.250	39.250	163,000
2024-09-26	38.500	39.050	38.100	38.500	38.500	189,000
2024-09-25	38.550	39.050	38.000	38.300	38.300	221,000
2024-09-24	38.000	39.150	38.000	38.650	38.650	190,000
2024-09-23	37.500	38.700	37.450	38.250	38.250	130,000
2024-09-20	38.500	38.800	37.450	37.450	37.450	321,000
2024-09-19	39.150	39.700	38.500	38.800	38.800	174,000
2024-09-18	40.500	40.600	39.000	39.050	39.050	418,000
2024-09-16	42.200	42.700	40.000	40.450	40.450	1,058,000
2024-09-13	41.000	42.400	40.250	41.950	41.950	238,000
2024-09-12	41.700	41.700	40.600	40.950	40.950	78,000
2024-09-11	40.100	41.900	38.700	41.450	41.450	327,000
2024-09-10	42.100	43.200	40.100	40.100	40.100	175,000
2024-09-09	42.000	43.800	41.550	41.550	41.550	253,000
2024-09-06	42.000	43.750	42.000	42.550	42.550	389,000
2024-09-05	40.850	42.300	40.850	41.450	41.450	333,000
2024-09-04	40.150	40.900	38.300	40.850	40.850	652,000
2024-09-03	43.150	43.150	41.300	41.300	41.300	343,000
2024-09-02	44.100	44.250	42.700	43.100	43.100	547,000
2024-08-30	46.650	46.900	44.350	44.350	44.350	456,000
2024-08-29	48.050	48.450	45.800	46.850	46.850	605,000
2024-08-28	48.400	49.450	47.950	48.050	48.050	450,000
2024-08-27	49.000	49.000	47.400	48.000	48.000	501,000
2024-08-26	49.200	50.800	48.700	48.850	48.850	693,000
2024-08-23	48.650	48.800	47.000	48.650	48.650	451,000
2024-08-22	49.900	49.950	48.650	48.650	48.650	324,000
2024-08-21	49.600	51.600	48.850	49.150	49.150	1,177,000
2024-08-20	47.550	49.300	47.350	48.550	48.550	1,028,000
2024-08-19	45.450	47.500	45.450	47.100	47.100	438,000
2024-08-16	45.350	46.000	45.100	45.750	45.750	442,000
2024-08-15	45.350	46.000	45.000	45.250	45.250	270,000
2024-08-14	45.400	45.750	45.100	45.350	45.350	295,000
2024-08-13	45.300	45.950	44.350	45.350	45.350	265,000
2024-08-12	46.400	46.650	45.050	45.300	45.300	199,000
2024-08-09	46.950	47.150	46.000	46.200	46.200	200,000
2024-08-08	46.700	47.300	46.150	46.800	46.800	355,000
2024-08-07	46.700	47.850	46.300	47.500	47.500	467,000
2024-08-06	43.800	47.950	43.400	46.650	46.650	1,192,000
2024-08-05	45.650	45.900	42.550	43.600	43.600	243,000
2024-08-02	46.400	46.400	45.700	45.900	45.900	135,000

← NewerPage 9 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.