Kanpai Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 165.50 | 165.50 | 158.00 | 159.00 | 125.88 | 26,472 |
| 2021-11-10 | 148.00 | 167.50 | 148.00 | 163.50 | 129.44 | 88,018 |
| 2021-11-09 | 146.00 | 147.00 | 145.00 | 145.50 | 115.19 | 21,695 |
| 2021-11-08 | 142.50 | 146.50 | 142.50 | 146.00 | 115.58 | 4,476 |
| 2021-11-05 | 140.00 | 142.50 | 139.50 | 142.50 | 112.81 | 17,785 |
| 2021-11-04 | 137.00 | 138.00 | 137.00 | 138.00 | 109.25 | 550 |
| 2021-11-03 | 138.00 | 140.00 | 137.00 | 137.00 | 108.46 | 19,972 |
| 2021-11-02 | 139.00 | 139.00 | 139.00 | 139.00 | 110.04 | 55 |
| 2021-11-01 | 133.00 | 139.00 | 132.50 | 139.00 | 110.04 | 18,782 |
| 2021-10-29 | 133.00 | 133.00 | 133.00 | 133.00 | 105.29 | 55 |
| 2021-10-28 | 131.50 | 132.00 | 131.50 | 132.00 | 104.50 | 11,017 |
| 2021-10-27 | 131.50 | 134.00 | 131.50 | 134.00 | 106.08 | 2,203 |
| 2021-10-26 | 130.00 | 133.00 | 130.00 | 132.00 | 104.50 | 21,524 |
| 2021-10-25 | 135.00 | 135.00 | 135.00 | 135.00 | 106.88 | 2 |
| 2021-10-22 | 130.50 | 131.00 | 130.00 | 130.00 | 102.92 | 7,703 |
| 2021-10-21 | 135.50 | 135.50 | 135.50 | 135.50 | 107.27 | 0 |
| 2021-10-20 | 131.50 | 135.50 | 131.50 | 135.50 | 107.27 | 115 |
| 2021-10-19 | 135.50 | 135.50 | 134.50 | 134.50 | 106.48 | 1,102 |
| 2021-10-18 | 135.00 | 135.00 | 134.00 | 134.00 | 106.08 | 2,203 |
| 2021-10-15 | 135.00 | 135.50 | 135.00 | 135.50 | 107.27 | 2,495 |
| 2021-10-14 | 134.00 | 135.00 | 130.50 | 135.00 | 106.88 | 113 |
← NewerPage 21 of 21 · 1,221 trading days
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.