Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	99.800	104.50	99.800	104.50	82.730	117
2022-08-08	104.00	104.50	104.00	104.50	82.730	112
2022-08-05	104.50	104.50	104.50	104.50	82.730	82
2022-08-04	99.700	100.00	99.500	100.00	79.168	4,648
2022-08-03	104.00	104.00	104.00	104.00	82.335	0
2022-08-02	104.00	104.00	104.00	104.00	82.335	0
2022-08-01	104.00	104.00	104.00	104.00	82.335	111
2022-07-29	103.00	104.00	103.00	104.00	82.335	4,910
2022-07-28	103.00	103.00	102.50	103.00	81.543	21,959
2022-07-27	103.00	103.00	102.50	103.00	81.543	2,477
2022-07-26	109.50	109.50	99.800	105.50	83.522	33,494
2022-07-25	111.00	111.00	111.00	111.00	87.876	0
2022-07-22	111.00	111.00	111.00	111.00	87.876	12
2022-07-21	111.00	111.00	111.00	111.00	87.876	1
2022-07-20	110.00	111.00	110.00	111.00	87.876	2,205
2022-07-19	111.00	111.00	111.00	111.00	87.876	1,111
2022-07-18	112.00	112.00	111.50	111.50	88.272	276
2022-07-15	115.00	120.00	106.00	112.00	88.668	171,406
2022-07-14	120.00	120.00	118.00	118.00	93.418	5,557
2022-07-13	120.00	120.00	120.00	120.00	95.001	1,147
2022-07-12	121.50	121.50	121.50	121.50	96.189	0
2022-07-11	121.50	121.50	121.50	121.50	96.189	0
2022-07-08	121.50	121.50	121.50	121.50	96.189	0
2022-07-07	121.50	121.50	121.50	121.50	96.189	0
2022-07-06	121.50	121.50	121.50	121.50	96.189	0
2022-07-05	121.50	121.50	121.50	121.50	96.189	1
2022-07-04	119.50	121.50	118.00	121.50	96.189	2,290
2022-07-01	120.50	120.50	120.00	120.00	95.001	1,452
2022-06-30	122.50	122.50	122.00	122.00	96.585	4,627
2022-06-29	126.00	126.00	125.50	125.50	99.356	6
2022-06-28	122.00	123.00	122.00	123.00	97.376	9,904
2022-06-27	126.00	126.00	126.00	126.00	99.751	1
2022-06-24	124.00	124.00	123.00	123.00	97.376	553
2022-06-23	120.50	121.00	120.00	120.50	95.397	8,803
2022-06-22	121.50	121.50	120.00	121.50	96.189	11,009
2022-06-21	120.50	126.00	120.50	126.00	99.751	12,233
2022-06-20	116.00	116.00	116.00	116.00	91.835	49
2022-06-17	116.00	116.00	116.00	116.00	91.835	0
2022-06-16	116.00	116.00	116.00	116.00	91.835	331
2022-06-15	120.50	120.50	120.50	120.50	95.397	0
2022-06-14	120.50	120.50	120.50	120.50	95.397	1
2022-06-13	120.00	120.00	119.00	119.00	94.210	115
2022-06-10	120.00	120.00	120.00	120.00	95.001	4,405
2022-06-09	120.50	121.50	120.50	121.50	96.189	122
2022-06-08	125.50	125.50	121.00	121.50	96.189	6,609
2022-06-07	123.00	123.50	123.00	123.50	97.772	4,181
2022-06-06	125.50	125.50	122.50	123.00	97.376	3,439
2022-06-02	125.50	125.50	121.50	125.50	99.356	301
2022-06-01	123.00	125.00	120.00	125.00	98.960	2,978
2022-05-31	113.50	119.00	113.50	119.00	94.210	19,348
2022-05-30	102.50	111.00	102.50	110.00	87.085	37,432
2022-05-27	104.00	104.00	100.00	100.00	79.168	3,313
2022-05-26	102.00	103.50	102.00	102.50	81.147	3,302
2022-05-25	102.50	103.00	102.50	103.00	81.543	3,302
2022-05-24	106.50	106.50	106.50	106.50	84.314	1
2022-05-23	107.00	107.00	107.00	107.00	84.710	1,320
2022-05-20	110.00	110.00	110.00	110.00	87.085	0
2022-05-19	110.00	110.00	110.00	110.00	87.085	0
2022-05-18	110.00	110.00	110.00	110.00	87.085	0
2022-05-17	110.00	110.00	110.00	110.00	87.085	0

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	4.0038 TWD
2025-08-04	1.5145 TWD
2024-06-27	3.0058 TWD
2022-09-02	2.2071 TWD
2021-08-30	3.5000 TWD
2020-09-01	2.0000 TWD
2019-08-14	2.9849 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.