Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	110.00	110.00	110.00	110.00	87.085	1
2022-05-13	110.00	110.00	110.00	110.00	87.085	1
2022-05-12	112.00	112.00	112.00	112.00	88.668	0
2022-05-11	112.00	112.00	112.00	112.00	88.668	0
2022-05-10	112.00	112.00	112.00	112.00	88.668	314
2022-05-09	111.00	113.00	111.00	111.00	87.876	2,337
2022-05-06	115.50	115.50	115.50	115.50	91.439	0
2022-05-05	112.00	115.50	112.00	115.50	91.439	3,523
2022-05-04	113.00	113.00	113.00	113.00	89.460	0
2022-05-03	112.50	113.00	112.50	113.00	89.460	4,401
2022-04-29	116.50	116.50	116.50	116.50	92.230	0
2022-04-28	116.50	116.50	116.50	116.50	92.230	110
2022-04-27	116.00	116.00	114.50	115.00	91.043	9,353
2022-04-26	119.00	120.00	118.00	118.50	93.814	7,068
2022-04-25	124.50	124.50	123.00	124.00	98.168	12,216
2022-04-22	132.50	132.50	126.50	126.50	100.15	17,056
2022-04-21	135.50	135.50	135.50	135.50	107.27	1,101
2022-04-20	133.50	133.50	133.50	133.50	105.69	3,301
2022-04-19	131.00	131.00	131.00	131.00	103.71	1,100
2022-04-18	130.50	130.50	130.50	130.50	103.31	1,100
2022-04-15	133.50	133.50	133.50	133.50	105.69	1,100
2022-04-14	133.50	133.50	133.50	133.50	105.69	0
2022-04-13	133.50	133.50	133.50	133.50	105.69	0
2022-04-12	136.00	136.00	133.00	133.50	105.69	3,419
2022-04-11	136.50	136.50	136.50	136.50	108.06	0
2022-04-08	136.50	136.50	136.50	136.50	108.06	0
2022-04-07	136.50	136.50	136.50	136.50	108.06	0
2022-04-06	136.00	138.00	136.00	136.50	108.06	4,489
2022-04-01	138.50	138.50	138.50	138.50	109.65	0
2022-03-31	139.00	139.00	138.50	138.50	109.65	4,401
2022-03-30	139.00	140.50	138.50	138.50	109.65	6,657
2022-03-29	136.00	136.00	136.00	136.00	107.67	1,100
2022-03-28	140.50	142.00	138.50	139.50	110.44	3,339
2022-03-25	137.50	137.50	137.50	137.50	108.86	2,200
2022-03-24	141.00	141.00	141.00	141.00	111.63	0
2022-03-23	141.00	141.00	141.00	141.00	111.63	1,100
2022-03-22	141.00	141.00	141.00	141.00	111.63	5
2022-03-21	141.00	141.00	141.00	141.00	111.63	1
2022-03-18	136.00	139.00	135.00	137.50	108.86	26,410
2022-03-17	133.00	133.00	133.00	133.00	105.29	0
2022-03-16	132.00	133.00	132.00	133.00	105.29	4,512
2022-03-15	137.00	137.00	135.00	135.00	106.88	11,004
2022-03-14	142.50	143.00	138.50	139.50	110.44	12,110
2022-03-11	142.50	143.00	142.00	142.50	112.81	12,104
2022-03-10	142.50	142.50	142.50	142.50	112.81	220
2022-03-09	140.00	140.00	140.00	140.00	110.83	2,200
2022-03-08	136.00	137.00	136.00	137.00	108.46	5,502
2022-03-07	136.50	136.50	136.50	136.50	108.06	7
2022-03-04	138.50	138.50	138.50	138.50	109.65	0
2022-03-03	138.50	138.50	138.50	138.50	109.65	0
2022-03-02	136.50	138.50	136.50	138.50	109.65	2,371
2022-03-01	137.50	137.50	137.50	137.50	108.86	0
2022-02-25	137.50	137.50	137.50	137.50	108.86	0
2022-02-24	137.50	139.00	137.00	137.50	108.86	11,539
2022-02-23	142.50	142.50	142.50	142.50	112.81	0
2022-02-22	142.50	142.50	142.50	142.50	112.81	1,100
2022-02-21	142.00	142.00	142.00	142.00	112.42	3,301
2022-02-18	141.50	141.50	141.50	141.50	112.02	1,100
2022-02-17	141.00	141.00	141.00	141.00	111.63	0
2022-02-16	146.50	146.50	141.00	141.00	111.63	29,899

← NewerPage 19 of 21 · 1,215 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.