Kwan's International Co., Ltd. (TPEX:6101)
Taiwan · Delayed Price · Currency is TWD 37.20
-0.10 (-0.27%)
At close: Dec 5, 2025
Kwan's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.30 | 37.35 | 37.15 | 37.20 | 37.20 | -0.27% | 45,300 |
| Dec 4, 2025 | 37.25 | 37.30 | 37.15 | 37.30 | 37.30 | 0.13% | 35,254 |
| Dec 3, 2025 | 37.25 | 37.30 | 37.00 | 37.25 | 37.25 | - | 28,003 |
| Dec 2, 2025 | 36.90 | 37.40 | 36.80 | 37.25 | 37.25 | 0.68% | 95,100 |
| Dec 1, 2025 | 37.20 | 37.20 | 36.70 | 37.00 | 37.00 | -0.54% | 32,661 |
| Nov 28, 2025 | 37.30 | 37.30 | 36.80 | 37.20 | 37.20 | 0.27% | 33,200 |
| Nov 27, 2025 | 37.40 | 37.40 | 37.05 | 37.10 | 37.10 | -0.13% | 17,017 |
| Nov 26, 2025 | 37.40 | 37.40 | 37.15 | 37.15 | 37.15 | -0.27% | 5,005 |
| Nov 25, 2025 | 37.60 | 37.60 | 36.80 | 37.25 | 37.25 | -0.27% | 79,076 |
| Nov 24, 2025 | 37.70 | 37.70 | 37.35 | 37.35 | 37.35 | -0.80% | 75,124 |
| Nov 21, 2025 | 37.80 | 37.80 | 37.30 | 37.65 | 37.65 | -0.26% | 46,000 |
| Nov 20, 2025 | 37.75 | 37.75 | 37.60 | 37.75 | 37.75 | 0.13% | 36,008 |
| Nov 19, 2025 | 37.75 | 37.80 | 37.50 | 37.70 | 37.70 | -0.13% | 92,420 |
| Nov 18, 2025 | 37.55 | 37.80 | 37.45 | 37.75 | 37.75 | -0.13% | 62,382 |
| Nov 17, 2025 | 37.80 | 37.85 | 37.70 | 37.80 | 37.80 | -0.26% | 37,000 |
| Nov 14, 2025 | 38.05 | 38.05 | 37.65 | 37.90 | 37.90 | - | 31,000 |
| Nov 13, 2025 | 37.80 | 37.90 | 37.70 | 37.90 | 37.90 | 0.26% | 34,000 |
| Nov 12, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.67% | 157,559 |
| Nov 11, 2025 | 37.80 | 37.80 | 37.30 | 37.55 | 37.55 | 0.40% | 130,208 |
| Nov 10, 2025 | 37.95 | 37.95 | 37.30 | 37.40 | 37.40 | -0.66% | 59,001 |
| Nov 7, 2025 | 38.00 | 38.00 | 37.65 | 37.65 | 37.65 | -0.40% | 41,150 |
| Nov 6, 2025 | 38.15 | 38.15 | 37.80 | 37.80 | 37.80 | -0.53% | 39,232 |
| Nov 5, 2025 | 37.95 | 38.10 | 37.90 | 38.00 | 38.00 | 0.26% | 26,085 |
| Nov 4, 2025 | 38.20 | 38.20 | 37.80 | 37.90 | 37.90 | -0.52% | 34,000 |
| Nov 3, 2025 | 38.35 | 38.35 | 38.00 | 38.10 | 38.10 | 0.26% | 34,000 |
| 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 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 |