Kanpai Co., Ltd (TPEX:1269)
Taiwan · Delayed Price · Currency is TWD 63.40
-0.60 (-0.94%)
Aug 26, 2026, 1:58 PM CST
Kanpai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 64.60 | 64.60 | 64.00 | 65.70 | 65.70 | 1.70% | 522 |
| Aug 24, 2026 | 62.70 | 64.60 | 62.30 | 64.60 | 64.60 | 3.03% | 14,116 |
| Aug 21, 2026 | 60.80 | 63.10 | 60.00 | 62.70 | 62.70 | -1.57% | 65,995 |
| Aug 20, 2026 | 63.70 | 63.70 | 63.40 | 63.70 | 63.70 | - | 60,856 |
| Aug 19, 2026 | 63.80 | 63.80 | 60.80 | 63.70 | 63.70 | - | 17 |
| Aug 18, 2026 | 64.40 | 64.40 | 61.20 | 63.70 | 63.70 | -1.24% | 5,153 |
| Aug 17, 2026 | 64.40 | 64.50 | 63.50 | 64.50 | 64.50 | 0.94% | 9,608 |
| Aug 14, 2026 | 64.60 | 64.60 | 61.50 | 63.90 | 63.90 | -1.24% | 253 |
| Aug 13, 2026 | 63.80 | 64.70 | 63.50 | 64.70 | 64.70 | 1.41% | 5,507 |
| Aug 12, 2026 | 64.80 | 64.80 | 61.70 | 63.80 | 63.80 | -1.69% | 4,730 |
| Aug 11, 2026 | 64.90 | 64.90 | 61.90 | 64.90 | 64.90 | - | 8,093 |
| Aug 10, 2026 | 64.00 | 64.90 | 63.50 | 64.90 | 64.90 | 0.78% | 10,061 |
| Aug 7, 2026 | 64.50 | 64.50 | 61.60 | 64.40 | 64.40 | -0.16% | 2,008 |
| Aug 6, 2026 | 64.60 | 64.60 | 61.50 | 64.50 | 64.50 | -0.15% | 3,344 |
| Aug 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | 438 |
| Aug 4, 2026 | 61.70 | 64.60 | 61.50 | 64.60 | 64.60 | 4.70% | 7,667 |
| Aug 3, 2026 | 64.00 | 64.00 | 58.50 | 61.70 | 61.70 | -6.52% | 114,144 |
| Jul 31, 2026 | 63.10 | 66.30 | 63.10 | 66.00 | 66.00 | -0.45% | 2,143 |
| Jul 30, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 5.07% | 1 |
| Jul 29, 2026 | 66.20 | 66.20 | 63.10 | 63.10 | 63.10 | -4.68% | 6,022 |
| Jul 28, 2026 | 66.30 | 66.30 | 63.20 | 66.20 | 66.20 | 3.44% | 13,303 |
| Jul 27, 2026 | 66.40 | 66.50 | 64.00 | 64.00 | 64.00 | -3.61% | 13,225 |
| Jul 24, 2026 | 65.70 | 66.50 | 65.00 | 66.40 | 66.40 | 1.07% | 16,092 |
| Jul 23, 2026 | 62.70 | 65.70 | 62.70 | 65.70 | 65.70 | - | 811 |
| Jul 22, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | 3 |
| Jul 21, 2026 | 65.00 | 65.70 | 62.80 | 65.70 | 65.70 | 1.08% | 13,203 |
| Jul 20, 2026 | 65.90 | 66.00 | 64.50 | 65.00 | 65.00 | -0.91% | 19,774 |
| Jul 17, 2026 | 65.70 | 66.00 | 62.80 | 65.60 | 65.60 | -4.79% | 26,620 |
| Jul 16, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - | 1 |
| Jul 15, 2026 | 68.40 | 68.90 | 65.60 | 68.90 | 68.90 | 0.73% | 9,017 |
| Jul 14, 2026 | 70.30 | 70.30 | 67.10 | 68.40 | 68.40 | -3.12% | 12,392 |
| Jul 13, 2026 | 70.30 | 73.60 | 67.40 | 70.60 | 70.60 | 0.43% | 19,105 |
| Jul 9, 2026 | 70.30 | 70.90 | 68.50 | 70.30 | 70.30 | - | 10,047 |
| Jul 8, 2026 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 0.43% | 2,005 |
| Jul 7, 2026 | 70.30 | 70.30 | 68.70 | 70.00 | 70.00 | - | 7,039 |
| Jul 6, 2026 | 72.10 | 72.10 | 68.00 | 70.00 | 70.00 | -2.91% | 31,666 |
| Jul 3, 2026 | 74.10 | 74.10 | 68.50 | 72.10 | 72.10 | -2.70% | 18,503 |
| Jul 2, 2026 | 74.20 | 74.20 | 74.10 | 74.10 | 74.10 | 2.92% | 11 |
| Jul 1, 2026 | 78.30 | 78.30 | 71.10 | 72.00 | 72.00 | -8.05% | 14,004 |
| Jun 30, 2026 | 79.30 | 79.30 | 75.00 | 78.30 | 78.30 | -1.26% | 25,013 |
| Jun 29, 2026 | 77.00 | 79.30 | 75.60 | 79.30 | 79.30 | 2.99% | 7,476 |
| Jun 26, 2026 | 77.80 | 85.40 | 73.50 | 77.00 | 77.00 | -1.03% | 34,561 |
| Jun 25, 2026 | 77.90 | 77.90 | 74.50 | 77.80 | 77.80 | 4.43% | 4,308 |
| Jun 24, 2026 | 74.50 | 78.20 | 74.40 | 74.50 | 74.50 | -0.40% | 7,901 |
| Jun 23, 2026 | 71.90 | 78.40 | 71.90 | 74.80 | 74.80 | 4.03% | 38,207 |
| Jun 22, 2026 | 69.50 | 71.90 | 69.10 | 71.90 | 71.90 | 3.45% | 25,094 |
| Jun 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 18 |
| Jun 17, 2026 | 69.50 | 69.50 | 66.30 | 69.50 | 69.50 | - | 9 |
| Jun 16, 2026 | 69.50 | 69.50 | 66.30 | 69.50 | 69.50 | - | 59 |
| Jun 15, 2026 | 69.50 | 69.50 | 66.30 | 69.50 | 69.50 | - | 9 |