Kwan's International Co., Ltd. (TPEX:6101)
Taiwan · Delayed Price · Currency is TWD 38.00
-0.40 (-1.04%)
Oct 31, 2025, 12:46 PM CST
Kwan's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38.40 | 38.45 | 38.00 | 38.00 | 38.00 | -1.04% | 43,000 |
| Oct 30, 2025 | 38.40 | 38.50 | 38.05 | 38.40 | 38.40 | - | 61,950 |
| Oct 29, 2025 | 38.35 | 38.40 | 38.05 | 38.40 | 38.40 | 0.13% | 44,101 |
| Oct 28, 2025 | 38.50 | 38.50 | 37.95 | 38.35 | 38.35 | -0.26% | 65,018 |
| Oct 27, 2025 | 38.25 | 38.60 | 38.20 | 38.45 | 38.45 | 0.65% | 60,198 |
| Oct 23, 2025 | 38.10 | 38.20 | 37.60 | 38.20 | 38.20 | 0.66% | 108,365 |
| Oct 22, 2025 | 37.70 | 38.25 | 37.70 | 37.95 | 37.95 | 0.66% | 124,337 |
| Oct 21, 2025 | 38.10 | 38.40 | 37.60 | 37.70 | 37.70 | -1.05% | 188,696 |
| Oct 20, 2025 | 37.80 | 38.10 | 37.35 | 38.10 | 38.10 | 0.26% | 163,272 |
| Oct 17, 2025 | 37.40 | 38.00 | 36.60 | 38.00 | 38.00 | 1.60% | 197,954 |
| Oct 16, 2025 | 37.00 | 37.70 | 36.90 | 37.40 | 37.40 | 1.22% | 261,253 |
| Oct 15, 2025 | 36.85 | 37.00 | 36.40 | 36.95 | 36.95 | - | 279,031 |
| Oct 14, 2025 | 37.00 | 37.00 | 36.60 | 36.95 | 36.95 | - | 12,050 |
| Oct 13, 2025 | 36.60 | 37.10 | 36.60 | 36.95 | 36.95 | -0.14% | 13,000 |
| Oct 9, 2025 | 37.20 | 37.20 | 36.60 | 37.00 | 37.00 | -0.54% | 283,001 |
| Oct 8, 2025 | 37.25 | 37.25 | 36.85 | 37.20 | 37.20 | - | 18,153 |
| Oct 7, 2025 | 37.35 | 37.40 | 37.10 | 37.20 | 37.20 | -0.53% | 276,151 |
| Oct 3, 2025 | 36.75 | 37.40 | 36.75 | 37.40 | 37.40 | 0.81% | 34,001 |
| Oct 2, 2025 | 37.30 | 37.30 | 36.80 | 37.10 | 37.10 | 0.82% | 259,020 |
| Oct 1, 2025 | 37.10 | 37.25 | 36.55 | 36.80 | 36.80 | 0.14% | 34,058 |
| Sep 30, 2025 | 37.90 | 37.90 | 36.75 | 36.75 | 36.75 | -0.27% | 77,772 |
| Sep 29, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | - |
| Sep 26, 2025 | 36.70 | 36.85 | 36.30 | 36.85 | 36.85 | 0.41% | 61,000 |
| Sep 25, 2025 | 36.40 | 36.70 | 36.15 | 36.70 | 36.70 | 0.82% | 39,050 |
| Sep 24, 2025 | 36.60 | 36.60 | 36.25 | 36.40 | 36.40 | 0.55% | 18,200 |
| Sep 23, 2025 | 36.85 | 36.85 | 36.00 | 36.20 | 36.20 | - | 51,106 |
| Sep 22, 2025 | 36.90 | 36.90 | 36.20 | 36.20 | 36.20 | -0.96% | 83,000 |
| Sep 19, 2025 | 37.00 | 37.00 | 36.50 | 36.55 | 36.55 | -1.08% | 32,047 |
| Sep 18, 2025 | 36.75 | 37.05 | 36.75 | 36.95 | 36.95 | -0.14% | 20,250 |
| Sep 17, 2025 | 37.60 | 37.60 | 36.70 | 37.00 | 37.00 | -0.13% | 100,403 |
| Sep 16, 2025 | 37.75 | 37.75 | 37.00 | 37.05 | 37.05 | -0.27% | 36,668 |
| Sep 15, 2025 | 37.40 | 37.40 | 36.80 | 37.15 | 37.15 | 0.27% | 58,884 |
| Sep 12, 2025 | 37.20 | 37.55 | 36.85 | 37.05 | 37.05 | 0.68% | 62,312 |
| Sep 11, 2025 | 37.15 | 37.15 | 36.70 | 36.80 | 36.80 | -0.14% | 74,183 |
| Sep 10, 2025 | 37.65 | 37.65 | 36.65 | 36.85 | 36.85 | -0.81% | 125,038 |
| Sep 9, 2025 | 37.05 | 37.25 | 36.70 | 37.15 | 37.15 | 1.23% | 117,048 |
| Sep 8, 2025 | 37.00 | 37.00 | 36.20 | 36.70 | 36.70 | 2.66% | 167,757 |
| Sep 5, 2025 | 36.25 | 36.25 | 35.30 | 35.75 | 35.75 | -0.56% | 70,860 |
| Sep 4, 2025 | 35.95 | 35.95 | 35.65 | 35.95 | 35.95 | 0.14% | 63,829 |
| Sep 3, 2025 | 35.85 | 36.00 | 35.55 | 35.90 | 35.90 | 0.42% | 32,156 |
| Sep 2, 2025 | 36.60 | 36.60 | 35.55 | 35.75 | 35.75 | -0.14% | 123,008 |
| Sep 1, 2025 | 36.15 | 36.15 | 35.60 | 35.80 | 35.80 | -0.83% | 84,889 |
| Aug 29, 2025 | 35.95 | 36.35 | 35.75 | 36.10 | 36.10 | -0.41% | 184,301 |
| Aug 28, 2025 | 36.20 | 36.45 | 36.10 | 36.25 | 36.25 | 0.28% | 33,000 |
| Aug 27, 2025 | 36.05 | 36.25 | 35.90 | 36.15 | 36.15 | 0.98% | 40,145 |
| Aug 26, 2025 | 36.15 | 36.15 | 35.70 | 35.80 | 35.80 | -0.56% | 81,695 |
| Aug 25, 2025 | 35.90 | 36.45 | 35.80 | 36.00 | 36.00 | 0.28% | 340,553 |
| Aug 22, 2025 | 35.70 | 36.30 | 35.60 | 35.90 | 35.90 | 0.14% | 103,046 |
| Aug 21, 2025 | 35.90 | 36.00 | 35.50 | 35.85 | 35.85 | 0.14% | 141,001 |
| Aug 20, 2025 | 36.00 | 36.00 | 35.40 | 35.80 | 35.80 | 0.14% | 110,038 |