Kanpai Co., Ltd (TPEX:1269)
Taiwan · Delayed Price · Currency is TWD 53.20
-1.80 (-3.27%)
Oct 1, 2025, 2:27 PM CST
Kanpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 54.00 | 55.40 | 52.50 | 53.20 | 53.20 | -3.27% | 61,687 |
| Sep 30, 2025 | 56.50 | 56.90 | 54.50 | 55.00 | 55.00 | -3.17% | 11,658 |
| Sep 26, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | 0.89% | 5,010 |
| Sep 25, 2025 | 57.00 | 57.00 | 56.30 | 56.30 | 56.30 | 0.54% | 2,891 |
| Sep 24, 2025 | 55.00 | 57.30 | 55.00 | 56.00 | 56.00 | -0.88% | 201 |
| Sep 23, 2025 | 57.30 | 57.30 | 56.50 | 56.50 | 56.50 | -1.40% | 2,262 |
| Sep 22, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 181 |
| Sep 19, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.69% | 1 |
| Sep 18, 2025 | 55.40 | 57.80 | 54.50 | 57.70 | 57.70 | 2.12% | 81,001 |
| Sep 17, 2025 | 57.20 | 57.70 | 55.80 | 56.50 | 56.50 | -0.88% | 17,043 |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 1 |
| Sep 15, 2025 | 57.60 | 57.60 | 55.80 | 56.00 | 56.00 | -1.75% | 18,500 |
| Sep 12, 2025 | 56.00 | 58.80 | 56.00 | 57.00 | 57.00 | -0.35% | 34,245 |
| Sep 11, 2025 | 57.70 | 57.70 | 56.10 | 57.20 | 57.20 | -2.39% | 19,230 |
| Sep 10, 2025 | 58.60 | 58.60 | 58.50 | 58.60 | 58.60 | 1.03% | 7,040 |
| Sep 9, 2025 | 58.10 | 58.30 | 57.00 | 58.00 | 58.00 | -0.17% | 49,196 |
| Sep 8, 2025 | 60.80 | 60.80 | 58.10 | 58.10 | 58.10 | -4.44% | 51,099 |
| Sep 5, 2025 | 61.40 | 62.30 | 58.30 | 60.80 | 60.80 | -3.49% | 38,155 |
| Sep 4, 2025 | 64.20 | 64.20 | 63.00 | 63.00 | 63.00 | -1.87% | 12,630 |
| Sep 3, 2025 | 63.90 | 65.80 | 63.90 | 64.20 | 64.20 | 1.42% | 18,196 |
| Sep 2, 2025 | 65.70 | 66.00 | 63.30 | 63.30 | 63.30 | -3.65% | 6,412 |
| Sep 1, 2025 | 66.00 | 66.50 | 65.70 | 65.70 | 65.70 | 0.31% | 14,435 |
| Aug 29, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | 839 |
| Aug 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 364 |
| Aug 27, 2025 | 65.20 | 66.60 | 65.20 | 65.50 | 65.50 | -1.65% | 2,530 |
| Aug 26, 2025 | 66.30 | 66.60 | 66.30 | 66.60 | 66.60 | 0.45% | 207 |
| Aug 25, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.69% | 6 |
| Aug 22, 2025 | 65.10 | 66.30 | 65.10 | 65.20 | 65.20 | -1.66% | 2,015 |
| Aug 21, 2025 | 66.30 | 66.30 | 66.00 | 66.30 | 66.30 | - | 4,296 |
| Aug 20, 2025 | 66.70 | 67.00 | 66.00 | 66.30 | 66.30 | -2.21% | 8,922 |
| Aug 19, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.44% | 2,100 |
| Aug 18, 2025 | 67.50 | 67.80 | 67.50 | 67.50 | 67.50 | -0.44% | 9,000 |
| Aug 15, 2025 | 67.50 | 67.80 | 67.50 | 67.80 | 67.80 | -0.29% | 5,000 |
| Aug 14, 2025 | 67.70 | 68.00 | 67.00 | 68.00 | 68.00 | -3.27% | 12,050 |
| Aug 13, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.01% | 10 |
| Aug 12, 2025 | 69.90 | 70.40 | 69.60 | 69.60 | 69.60 | -0.57% | 8,410 |
| Aug 11, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4.32% | 1,108 |
| Aug 8, 2025 | 69.90 | 69.90 | 66.70 | 67.10 | 67.10 | 0.60% | 9,021 |
| Aug 7, 2025 | 66.70 | 69.90 | 66.70 | 66.70 | 66.70 | -4.58% | 43 |
| Aug 6, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 17 |
| Aug 5, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 3.10% | 3 |
| Aug 4, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.16% | 2,002 |
| Aug 1, 2025 | 67.70 | 69.30 | 67.70 | 69.30 | 67.79 | 0.58% | 1,013 |
| Jul 31, 2025 | 70.30 | 70.30 | 68.00 | 68.90 | 67.39 | -1.99% | 7,595 |
| Jul 30, 2025 | 70.00 | 70.90 | 70.00 | 70.30 | 68.76 | -2.23% | 4,824 |
| Jul 29, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 70.33 | - | 6 |
| Jul 28, 2025 | 71.70 | 71.90 | 70.60 | 71.90 | 70.33 | - | 2,011 |
| Jul 25, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 70.33 | - | 7 |
| Jul 24, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 70.33 | 2.42% | 1 |
| Jul 23, 2025 | 71.90 | 71.90 | 70.20 | 70.20 | 68.67 | -2.36% | 407 |