Kanpai Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	146.50	146.50	145.00	145.00	114.79	2,420
2022-02-14	145.50	146.00	142.00	144.00	114.00	8,331
2022-02-11	144.50	145.00	143.00	145.00	114.79	3,302
2022-02-10	144.50	144.50	144.50	144.50	114.40	0
2022-02-09	145.00	145.00	141.00	144.50	114.40	9,014
2022-02-08	140.00	142.50	140.00	142.00	112.42	17,836
2022-02-07	139.50	139.50	139.00	139.00	110.04	6,326
2022-01-26	139.50	139.50	139.50	139.50	110.44	0
2022-01-25	134.50	139.50	134.50	139.50	110.44	90
2022-01-24	137.00	137.00	137.00	137.00	108.46	0
2022-01-21	137.00	137.00	137.00	137.00	108.46	0
2022-01-20	139.50	139.50	137.00	137.00	108.46	3,301
2022-01-19	137.50	137.50	137.50	137.50	108.86	55
2022-01-18	134.50	135.00	134.50	135.00	106.88	13,036
2022-01-17	134.50	135.50	134.00	135.50	107.27	5,617
2022-01-14	135.00	135.00	135.00	135.00	106.88	1,100
2022-01-13	140.50	140.50	140.50	140.50	111.23	0
2022-01-12	140.50	140.50	140.50	140.50	111.23	55
2022-01-11	136.00	137.50	136.00	137.50	108.86	2,200
2022-01-10	136.00	137.00	136.00	137.00	108.46	3,312
2022-01-07	144.50	145.50	139.00	139.00	110.04	28,755
2022-01-06	144.50	145.00	144.00	144.50	114.40	7,932
2022-01-05	147.00	147.00	145.00	145.50	115.19	17,805
2022-01-04	147.00	148.00	147.00	147.00	116.38	8,473
2022-01-03	152.00	152.00	147.00	147.00	116.38	2,201
2021-12-30	152.00	152.00	152.00	152.00	120.33	1
2021-12-29	152.00	152.00	152.00	152.00	120.33	1
2021-12-28	147.00	152.00	147.00	152.00	120.33	563
2021-12-27	152.00	152.00	152.00	152.00	120.33	1
2021-12-24	150.50	151.50	148.50	151.50	119.94	2,203
2021-12-23	152.00	152.00	149.00	150.50	119.15	1,102
2021-12-22	150.00	150.00	150.00	150.00	118.75	1
2021-12-21	150.00	150.00	150.00	150.00	118.75	1
2021-12-20	150.00	150.00	150.00	150.00	118.75	1
2021-12-17	150.00	150.00	150.00	150.00	118.75	6
2021-12-16	150.00	150.00	150.00	150.00	118.75	23
2021-12-15	147.50	152.00	146.00	150.00	118.75	3,413
2021-12-14	147.50	147.50	147.50	147.50	116.77	27
2021-12-13	153.00	153.00	147.50	152.50	120.73	2,203
2021-12-10	153.00	153.00	150.00	150.00	118.75	221
2021-12-09	152.00	153.50	150.50	150.50	119.15	7,760
2021-12-08	152.00	152.00	152.00	152.00	120.33	1
2021-12-07	152.00	152.00	152.00	152.00	120.33	61
2021-12-06	150.00	150.50	146.00	150.00	118.75	7,813
2021-12-03	147.00	148.00	145.50	148.00	117.17	6,603
2021-12-02	151.50	151.50	151.50	151.50	119.94	55
2021-12-01	152.00	152.00	147.50	147.50	116.77	1,101
2021-11-30	152.00	152.00	148.00	149.00	117.96	1,431
2021-11-29	149.50	149.50	149.50	149.50	118.36	0
2021-11-26	150.00	150.00	149.50	149.50	118.36	5,502
2021-11-25	150.00	154.00	150.00	154.00	121.92	277
2021-11-24	150.00	153.50	150.00	153.50	121.52	1,213
2021-11-23	150.00	153.00	150.00	153.00	121.13	222
2021-11-22	155.50	155.50	150.00	150.50	119.15	2,299
2021-11-19	151.00	152.00	151.00	152.00	120.33	4,406
2021-11-18	152.50	152.50	151.50	152.00	120.33	5,337
2021-11-17	152.50	155.50	150.00	155.50	123.11	23,010
2021-11-16	154.50	157.00	153.50	154.00	121.92	62,175
2021-11-15	156.00	157.50	155.50	156.50	123.90	30,548
2021-11-12	157.00	157.50	152.00	156.50	123.90	8,617

← NewerPage 20 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.