Kanpai Co., Ltd (TPEX:1269)
Taiwan · Delayed Price · Currency is TWD 66.30
+3.20 (5.07%)
Jul 30, 2026, 9:11 AM CST
Kanpai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 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 |
| Jun 12, 2026 | 69.30 | 69.50 | 69.00 | 69.50 | 69.50 | 0.29% | 5,007 |
| Jun 11, 2026 | 71.50 | 71.50 | 67.50 | 69.30 | 69.30 | 1.32% | 6,016 |
| Jun 10, 2026 | 66.30 | 68.40 | 63.20 | 68.40 | 68.40 | 3.17% | 14,298 |
| Jun 9, 2026 | 66.20 | 66.40 | 63.20 | 66.30 | 66.30 | 0.15% | 18,711 |
| Jun 8, 2026 | 63.60 | 66.30 | 63.60 | 66.20 | 66.20 | -0.15% | 10,005 |
| Jun 5, 2026 | 69.70 | 69.70 | 66.00 | 66.30 | 66.30 | -4.88% | 28,188 |
| Jun 4, 2026 | 69.70 | 69.70 | 66.50 | 69.70 | 69.70 | - | 6,015 |
| Jun 3, 2026 | 69.70 | 69.70 | 66.50 | 69.70 | 69.70 | - | 1,789 |
| Jun 2, 2026 | 69.70 | 69.70 | 66.50 | 69.70 | 69.70 | - | 13 |
| Jun 1, 2026 | 69.70 | 69.70 | 66.50 | 69.70 | 69.70 | - | 2,185 |
| 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 |