Kanpai Co., Ltd (TPEX:1269)
Taiwan · Delayed Price · Currency is TWD 69.70
+1.90 (2.80%)
May 29, 2026, 11:23 AM CST
Kanpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 67.80 | 69.70 | 67.80 | 69.70 | 69.70 | 2.80% | 3,451 |
| May 28, 2026 | 67.80 | 67.80 | 66.50 | 67.80 | 67.80 | - | 426 |
| May 27, 2026 | 70.80 | 70.80 | 67.40 | 67.80 | 67.80 | 0.44% | 3,717 |
| May 26, 2026 | 70.80 | 70.80 | 67.50 | 67.50 | 67.50 | -4.66% | 2,511 |
| May 25, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 2 |
| May 22, 2026 | 70.80 | 70.80 | 67.50 | 70.80 | 70.80 | 4.89% | 120 |
| May 21, 2026 | 70.80 | 70.80 | 67.50 | 67.50 | 67.50 | -4.66% | 109 |
| May 20, 2026 | 70.80 | 74.20 | 67.50 | 70.80 | 70.80 | - | 16,118 |
| May 19, 2026 | 67.40 | 70.80 | 64.40 | 70.80 | 70.80 | 10.11% | 16,010 |
| May 18, 2026 | 66.90 | 67.30 | 64.30 | 64.30 | 64.30 | -4.03% | 5,005 |
| May 15, 2026 | 65.50 | 70.40 | 63.80 | 67.00 | 67.00 | -2.47% | 31,278 |
| May 14, 2026 | 68.70 | 68.70 | 65.50 | 68.70 | 68.70 | -0.15% | 662 |
| May 13, 2026 | 69.00 | 70.30 | 65.60 | 68.80 | 68.80 | -4.58% | 26,023 |
| May 12, 2026 | 72.00 | 72.10 | 70.00 | 72.10 | 72.10 | 0.28% | 4,956 |
| May 11, 2026 | 72.20 | 72.20 | 68.80 | 71.90 | 71.90 | -0.42% | 3,886 |
| May 8, 2026 | 71.30 | 72.30 | 70.00 | 72.20 | 72.20 | 0.14% | 4,102 |
| May 7, 2026 | 75.60 | 75.60 | 72.00 | 72.10 | 72.10 | - | 10,011 |
| May 6, 2026 | 74.90 | 75.60 | 72.00 | 72.10 | 72.10 | -3.74% | 12,764 |
| May 5, 2026 | 76.00 | 76.00 | 71.80 | 74.90 | 74.90 | -4.59% | 18,406 |
| May 4, 2026 | 78.00 | 80.00 | 78.00 | 78.50 | 78.50 | -1.88% | 2,288 |
| Apr 30, 2026 | 79.00 | 80.00 | 78.50 | 80.00 | 80.00 | 1.27% | 3,326 |
| Apr 29, 2026 | 82.00 | 82.00 | 77.90 | 79.00 | 79.00 | -3.54% | 6,007 |
| Apr 28, 2026 | 80.00 | 84.00 | 78.50 | 81.90 | 81.90 | 7.76% | 38,285 |
| Apr 27, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 240 |
| Apr 24, 2026 | 76.90 | 82.50 | 76.00 | 80.00 | 80.00 | 4.17% | 30,354 |
| Apr 23, 2026 | 76.10 | 76.80 | 73.00 | 76.80 | 76.80 | 0.92% | 36,094 |
| Apr 22, 2026 | 76.10 | 76.10 | 72.50 | 76.10 | 76.10 | 0.66% | 806 |
| Apr 21, 2026 | 76.00 | 76.00 | 75.60 | 75.60 | 75.60 | - | 586 |
| Apr 20, 2026 | 79.40 | 79.40 | 75.60 | 75.60 | 75.60 | -4.79% | 6,069 |
| Apr 17, 2026 | 82.80 | 82.80 | 76.40 | 79.40 | 79.40 | -3.76% | 9,706 |
| Apr 16, 2026 | 74.60 | 83.00 | 73.00 | 82.50 | 82.50 | 10.59% | 50,736 |
| Apr 15, 2026 | 71.40 | 74.70 | 71.00 | 74.60 | 74.60 | 4.34% | 21,106 |
| Apr 14, 2026 | 70.40 | 71.50 | 68.60 | 71.50 | 71.50 | 3.77% | 11,523 |
| Apr 13, 2026 | 68.20 | 68.90 | 68.00 | 68.90 | 68.90 | -2.55% | 15,180 |
| Apr 10, 2026 | 68.20 | 70.70 | 68.20 | 70.70 | 70.70 | -1.26% | 1,002 |
| Apr 9, 2026 | 72.00 | 72.00 | 68.40 | 71.60 | 71.60 | 1.56% | 5,015 |
| Apr 8, 2026 | 68.80 | 71.90 | 68.50 | 70.50 | 70.50 | -1.95% | 27,319 |
| Apr 7, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | 14 |
| Apr 2, 2026 | 72.50 | 72.50 | 68.80 | 71.90 | 71.90 | -0.28% | 5,008 |
| Apr 1, 2026 | 72.60 | 72.60 | 71.80 | 72.10 | 72.10 | -0.69% | 3,001 |
| Mar 31, 2026 | 69.30 | 72.80 | 69.30 | 72.60 | 72.60 | 0.41% | 36,914 |
| Mar 30, 2026 | 65.50 | 72.50 | 65.50 | 72.30 | 72.30 | 12.79% | 66,471 |
| Mar 27, 2026 | 66.70 | 66.70 | 63.50 | 64.10 | 64.10 | 0.47% | 9,413 |
| Mar 26, 2026 | 64.00 | 66.70 | 61.20 | 63.80 | 63.80 | 4.25% | 20,513 |
| Mar 25, 2026 | 64.00 | 64.00 | 61.20 | 61.20 | 61.20 | - | 2,011 |
| Mar 24, 2026 | 64.00 | 64.00 | 61.20 | 61.20 | 61.20 | - | 2 |
| Mar 23, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 1,311 |
| Mar 20, 2026 | 63.90 | 64.20 | 61.20 | 61.20 | 61.20 | -0.81% | 6,005 |
| Mar 19, 2026 | 63.90 | 63.90 | 61.70 | 61.70 | 61.70 | -0.48% | 5,534 |
| Mar 18, 2026 | 62.00 | 62.20 | 59.10 | 62.00 | 62.00 | - | 21,810 |