Kanpai Co., Ltd (TPEX:1269)
Taiwan · Delayed Price · Currency is TWD 54.40
-3.10 (-5.39%)
Oct 8, 2026, 1:14 PM CST
Kanpai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 56.10 | 56.50 | 53.80 | 54.40 | 54.40 | -5.39% | 33,916 |
| Oct 7, 2026 | 56.20 | 58.90 | 56.10 | 57.50 | 57.50 | -2.38% | 21,741 |
| Oct 6, 2026 | 58.40 | 59.00 | 55.60 | 58.90 | 58.90 | 0.68% | 31,227 |
| Oct 5, 2026 | 58.50 | 58.50 | 55.90 | 58.50 | 58.50 | - | 507 |
| Oct 2, 2026 | 58.50 | 58.50 | 56.00 | 58.50 | 58.50 | -0.17% | 857 |
| Oct 1, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.81% | 1,106 |
| Sep 30, 2026 | 58.60 | 58.60 | 55.90 | 57.00 | 57.00 | -2.40% | 5,039 |
| Sep 29, 2026 | 55.60 | 58.40 | 55.60 | 58.40 | 58.40 | - | 1,650 |
| Sep 24, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 70 |
| Sep 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 9 |
| Sep 22, 2026 | 58.40 | 58.40 | 55.80 | 58.40 | 58.40 | 0.69% | 34 |
| Sep 21, 2026 | 58.50 | 58.50 | 55.80 | 58.00 | 58.00 | -0.85% | 3,310 |
| Sep 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 412 |
| Sep 17, 2026 | 58.50 | 58.50 | 55.80 | 58.00 | 58.00 | -0.85% | 3,405 |
| Sep 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 141 |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 71 |
| Sep 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 26 |
| Sep 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.34% | 11 |
| Sep 10, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 301 |
| Sep 9, 2026 | 56.20 | 58.40 | 56.20 | 58.30 | 58.30 | 3.37% | 7,331 |
| Sep 8, 2026 | 56.20 | 56.40 | 53.70 | 56.40 | 56.40 | -1.74% | 8,239 |
| Sep 7, 2026 | 59.90 | 59.90 | 57.10 | 57.40 | 57.40 | -4.17% | 12,825 |
| Sep 4, 2026 | 58.60 | 60.00 | 55.70 | 59.90 | 59.90 | 2.22% | 26,454 |
| Sep 3, 2026 | 59.80 | 59.80 | 56.00 | 58.60 | 58.60 | -2.01% | 36,649 |
| Sep 2, 2026 | 62.50 | 62.50 | 59.50 | 59.80 | 59.80 | -4.32% | 7,101 |
| Sep 1, 2026 | 59.90 | 62.50 | 59.60 | 62.50 | 62.50 | 4.34% | 13,867 |
| Aug 31, 2026 | 62.80 | 62.80 | 54.50 | 59.90 | 59.90 | -4.77% | 22,332 |
| Aug 28, 2026 | 63.00 | 63.00 | 60.10 | 62.90 | 62.90 | 1.49% | 13,402 |
| Aug 27, 2026 | 64.30 | 66.70 | 63.50 | 66.00 | 61.98 | 2.48% | 55,983 |
| Aug 26, 2026 | 64.00 | 64.60 | 61.60 | 64.40 | 60.48 | 0.63% | 13,140 |
| Aug 25, 2026 | 64.60 | 64.60 | 64.00 | 64.00 | 60.10 | -0.93% | 522 |
| Aug 24, 2026 | 62.70 | 64.60 | 62.30 | 64.60 | 60.66 | 3.03% | 14,116 |
| Aug 21, 2026 | 60.80 | 63.10 | 60.00 | 62.70 | 58.88 | -1.57% | 65,995 |
| Aug 20, 2026 | 63.70 | 63.70 | 63.40 | 63.70 | 59.82 | - | 60,856 |
| Aug 19, 2026 | 63.80 | 63.80 | 60.80 | 63.70 | 59.82 | - | 17 |
| Aug 18, 2026 | 64.40 | 64.40 | 61.20 | 63.70 | 59.82 | -1.24% | 5,153 |
| Aug 17, 2026 | 64.40 | 64.50 | 63.50 | 64.50 | 60.57 | 0.94% | 9,608 |
| Aug 14, 2026 | 64.60 | 64.60 | 61.50 | 63.90 | 60.01 | -1.24% | 253 |
| Aug 13, 2026 | 63.80 | 64.70 | 63.50 | 64.70 | 60.76 | 1.41% | 5,507 |
| Aug 12, 2026 | 64.80 | 64.80 | 61.70 | 63.80 | 59.91 | -1.69% | 4,730 |
| Aug 11, 2026 | 64.90 | 64.90 | 61.90 | 64.90 | 60.94 | - | 8,093 |
| Aug 10, 2026 | 64.00 | 64.90 | 63.50 | 64.90 | 60.94 | 0.78% | 10,061 |
| Aug 7, 2026 | 64.50 | 64.50 | 61.60 | 64.40 | 60.48 | -0.16% | 2,008 |
| Aug 6, 2026 | 64.60 | 64.60 | 61.50 | 64.50 | 60.57 | -0.15% | 3,344 |
| Aug 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 60.66 | - | 438 |
| Aug 4, 2026 | 61.70 | 64.60 | 61.50 | 64.60 | 60.66 | 4.70% | 7,667 |
| Aug 3, 2026 | 64.00 | 64.00 | 58.50 | 61.70 | 57.94 | -6.52% | 114,144 |
| Jul 31, 2026 | 63.10 | 66.30 | 63.10 | 66.00 | 61.98 | -0.45% | 2,143 |
| Jul 30, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 62.26 | 5.07% | 1 |
| Jul 29, 2026 | 66.20 | 66.20 | 63.10 | 63.10 | 59.25 | -4.68% | 6,022 |