Taipei Exchange - Delayed Quote TWD

Kanpai Co., Ltd (1269.TWO)

75.00

-2.00

(-2.60%)

At close: 2:41:14 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	77.00	77.00	75.00	75.00	75.00	6,646
Jan 22, 2025	76.80	76.80	76.80	76.80	76.80	-
Jan 21, 2025	76.80	76.80	76.80	76.80	76.80	-
Jan 20, 2025	74.70	76.80	74.70	76.80	76.80	5,958
Jan 17, 2025	75.00	75.00	75.00	75.00	75.00	-
Jan 16, 2025	75.00	75.00	75.00	75.00	75.00	4,000
Jan 15, 2025	74.70	74.70	74.70	74.70	74.70	20
Jan 14, 2025	75.00	76.00	75.00	76.00	76.00	414
Jan 13, 2025	74.60	77.30	74.60	77.30	77.30	17
Jan 10, 2025	75.00	75.00	74.60	75.00	75.00	3,181
Jan 9, 2025	74.60	74.60	74.60	74.60	74.60	110
Jan 8, 2025	77.00	77.00	77.00	77.00	77.00	-
Jan 7, 2025	77.00	77.00	77.00	77.00	77.00	10
Jan 6, 2025	77.80	77.80	77.30	77.30	77.30	2,010
Jan 3, 2025	77.80	77.80	76.80	76.80	76.80	54
Jan 2, 2025	77.10	77.10	77.10	77.10	77.10	1
Dec 31, 2024	78.00	78.00	78.00	78.00	78.00	10
Dec 30, 2024	76.90	76.90	76.90	76.90	76.90	-
Dec 27, 2024	74.60	78.00	74.60	76.90	76.90	131
Dec 26, 2024	76.60	76.90	76.60	76.90	76.90	454
Dec 25, 2024	77.50	77.50	77.30	77.30	77.30	12
Dec 24, 2024	75.70	77.30	74.70	74.70	74.70	242
Dec 23, 2024	77.30	77.30	77.30	77.30	77.30	74
Dec 20, 2024	77.30	77.30	77.30	77.30	77.30	2
Dec 19, 2024	78.30	78.30	74.60	76.00	76.00	849
Dec 18, 2024	78.30	78.30	74.50	78.30	78.30	141
Dec 17, 2024	78.30	78.30	78.30	78.30	78.30	6
Dec 16, 2024	78.30	78.30	78.30	78.30	78.30	10
Dec 13, 2024	78.00	78.00	78.00	78.00	78.00	20
Dec 12, 2024	75.00	75.00	75.00	75.00	75.00	-
Dec 11, 2024	74.90	78.00	74.40	75.00	75.00	7,501
Dec 10, 2024	78.80	78.80	75.00	78.80	78.80	675
Dec 9, 2024	78.80	78.80	78.80	78.80	78.80	19
Dec 6, 2024	78.50	78.50	78.50	78.50	78.50	33
Dec 5, 2024	78.80	78.80	78.00	78.50	78.50	2,050
Dec 4, 2024	78.50	78.80	78.50	78.80	78.80	3,032
Dec 3, 2024	78.70	78.70	78.70	78.70	78.70	-
Dec 2, 2024	78.70	78.70	78.70	78.70	78.70	203
Nov 29, 2024	78.50	78.70	78.50	78.70	78.70	17
Nov 28, 2024	78.50	78.50	78.50	78.50	78.50	1
Nov 27, 2024	78.00	79.00	75.90	77.70	77.70	2,562
Nov 26, 2024	77.50	79.80	77.50	79.80	79.80	375
Nov 25, 2024	80.30	80.30	79.50	79.80	79.80	3,325
Nov 22, 2024	80.30	80.30	80.30	80.30	80.30	2
Nov 21, 2024	79.70	80.00	79.70	80.00	80.00	6,000
Nov 20, 2024	80.30	80.30	80.00	80.30	80.30	3,047
Nov 19, 2024	81.40	81.40	80.00	81.00	81.00	1,132
Nov 18, 2024	81.50	81.50	80.00	80.20	80.20	1,347
Nov 15, 2024	81.50	81.50	80.00	80.00	80.00	1,111
Nov 14, 2024	80.30	80.30	80.00	80.00	80.00	6,764
Nov 13, 2024	80.00	80.30	76.50	79.00	79.00	11,123
Nov 12, 2024	80.50	80.80	80.00	80.40	80.40	7,391
Nov 11, 2024	83.90	83.90	83.90	83.90	83.90	13
Nov 8, 2024	83.30	83.30	83.30	83.30	83.30	-
Nov 7, 2024	83.30	83.30	83.30	83.30	83.30	23
Nov 6, 2024	80.50	80.50	80.50	80.50	80.50	281
Nov 5, 2024	81.00	83.30	80.30	80.30	80.30	5,041
Nov 4, 2024	84.00	84.00	80.70	81.00	81.00	3,173
Nov 1, 2024	80.70	84.80	80.70	82.50	82.50	1,252
Oct 30, 2024	81.00	84.70	80.70	80.70	80.70	3,011
Oct 29, 2024	80.80	84.80	80.70	80.70	80.70	1,019
Oct 28, 2024	85.30	85.30	81.40	81.40	81.40	1,001
Oct 25, 2024	85.50	85.50	81.50	82.60	82.60	2,285
Oct 24, 2024	85.20	85.20	84.00	84.00	84.00	2,000
Oct 23, 2024	85.20	85.20	85.20	85.20	85.20	100
Oct 22, 2024	85.30	85.30	85.30	85.30	85.30	1
Oct 21, 2024	82.00	85.30	82.00	85.30	85.30	1,304
Oct 18, 2024	83.50	83.50	80.50	80.50	80.50	3,005
Oct 17, 2024	83.50	83.50	83.50	83.50	83.50	1
Oct 16, 2024	81.00	83.50	81.00	83.50	83.50	304
Oct 15, 2024	81.50	82.00	80.20	82.00	82.00	39
Oct 14, 2024	80.80	81.50	80.00	81.50	81.50	7,003
Oct 11, 2024	77.00	80.80	77.00	77.00	77.00	475
Oct 9, 2024	80.80	80.80	80.80	80.80	80.80	1
Oct 8, 2024	80.80	80.80	78.50	80.80	80.80	2,935
Oct 7, 2024	81.00	81.00	80.50	80.50	80.50	2,112
Oct 4, 2024	80.90	81.00	80.20	80.50	80.50	16,196
Oct 1, 2024	80.90	80.90	80.90	80.90	80.90	1
Sep 30, 2024	80.60	80.90	77.00	80.70	80.70	11,510
Sep 27, 2024	83.90	83.90	80.60	83.90	83.90	5,613
Sep 26, 2024	83.50	83.90	80.70	83.90	83.90	2,023
Sep 25, 2024	84.30	84.30	80.80	81.20	81.20	3,503
Sep 24, 2024	84.50	84.50	83.10	84.30	84.30	312
Sep 23, 2024	83.00	84.50	83.00	84.50	84.50	11
Sep 20, 2024	84.10	84.10	83.00	84.10	84.10	2,111
Sep 19, 2024	84.10	84.10	84.10	84.10	84.10	-
Sep 18, 2024	84.10	84.60	83.80	84.10	84.10	13,069
Sep 16, 2024	83.90	83.90	83.00	83.90	83.90	1,110
Sep 13, 2024	83.90	83.90	83.90	83.90	83.90	101
Sep 12, 2024	83.90	83.90	82.00	83.90	83.90	2,079
Sep 11, 2024	83.90	83.90	83.90	83.90	83.90	100
Sep 10, 2024	83.90	83.90	83.90	83.90	83.90	160
Sep 9, 2024	80.00	83.90	80.00	83.90	83.90	1,002
Sep 6, 2024	83.50	83.90	82.80	83.90	83.90	19,000
Sep 5, 2024	84.10	84.10	82.00	84.00	84.00	10,572
Sep 4, 2024	82.80	84.10	82.80	84.10	84.10	502
Sep 3, 2024	84.10	84.10	84.10	84.10	84.10	11
Sep 2, 2024	84.10	84.10	84.10	84.10	84.10	1
Aug 30, 2024	84.10	84.10	84.10	84.10	84.10	272
Aug 29, 2024	84.10	84.10	84.10	84.10	84.10	13
Aug 28, 2024	84.10	84.10	84.10	84.10	84.10	1,000
Aug 27, 2024	84.10	84.10	80.50	84.10	84.10	620
Aug 26, 2024	83.80	84.10	81.40	84.10	84.10	3,425
Aug 23, 2024	83.80	84.10	83.80	83.80	83.80	10,090
Aug 22, 2024	84.80	85.10	84.00	84.00	84.00	3,351
Aug 21, 2024	85.70	86.00	84.80	84.80	84.80	15,200
Aug 20, 2024	86.80	86.80	84.80	85.10	85.10	11,519
Aug 19, 2024	87.20	87.50	86.50	87.30	87.30	5,560
Aug 16, 2024	88.40	90.30	87.00	90.30	90.30	36,115
Aug 15, 2024	86.50	88.40	86.50	88.40	88.40	6
Aug 14, 2024	87.10	88.50	87.00	87.50	87.50	20,341
Aug 13, 2024	87.50	91.00	87.50	91.00	91.00	5,334
Aug 12, 2024	87.70	91.40	87.10	88.50	88.50	10,158
Aug 9, 2024	86.70	89.30	86.70	87.70	87.70	10,415
Aug 8, 2024	89.60	89.60	89.60	89.60	89.60	1,852
Aug 7, 2024	90.00	90.00	86.10	90.00	90.00	930
Aug 6, 2024	93.00	93.00	86.00	90.00	90.00	7,064
Aug 5, 2024	90.00	90.00	90.00	90.00	90.00	10
Aug 2, 2024	94.40	94.40	90.00	94.40	94.40	1,111
Aug 1, 2024	94.30	94.30	90.00	94.00	94.00	19,373
Jul 31, 2024	94.00	94.00	94.00	94.00	94.00	3,000
Jul 30, 2024	94.30	95.00	90.80	94.60	94.60	13,162
Jul 29, 2024	94.50	95.00	94.20	94.80	94.80	4,745
Jul 26, 2024	94.60	95.00	94.60	95.00	95.00	3,340
Jul 23, 2024	95.50	95.50	95.50	95.50	95.50	-
Jul 22, 2024	96.00	96.50	95.00	95.50	95.50	2,852
Jul 19, 2024	95.50	95.50	95.50	95.50	95.50	1,000
Jul 18, 2024	95.20	98.50	95.20	98.50	98.50	8,121
Jul 17, 2024	96.00	97.00	95.00	95.70	95.70	8,830
Jul 16, 2024	96.00	96.30	95.70	96.00	96.00	13,706
Jul 15, 2024	99.00	99.00	99.00	99.00	99.00	10
Jul 12, 2024	98.00	98.00	98.00	98.00	98.00	-
Jul 11, 2024	98.00	98.00	98.00	98.00	98.00	3,000
Jul 10, 2024	97.10	98.00	97.00	98.00	98.00	5,302
Jul 9, 2024	97.10	101.50	97.10	101.50	101.50	1,013
Jul 8, 2024	97.10	97.10	97.10	97.10	97.10	100
Jul 5, 2024	100.00	100.00	100.00	100.00	100.00	2,001
Jul 4, 2024	97.70	100.00	97.70	99.00	99.00	6,130
Jul 3, 2024	99.00	99.00	99.00	99.00	99.00	-
Jul 2, 2024	100.00	100.00	99.00	99.00	99.00	1,141
Jul 1, 2024	100.00	100.50	98.00	100.00	100.00	7,065
Jun 28, 2024	102.00	102.00	99.70	99.70	99.70	454
Jun 27, 2024	3.01 Dividend
Jun 27, 2024	100.00	100.00	99.70	99.70	99.70	5,010
Jun 26, 2024	107.00	107.00	99.00	99.30	96.29	10,140
Jun 25, 2024	103.00	103.00	103.00	103.00	99.88	210
Jun 24, 2024	99.30	105.50	99.30	105.00	101.82	24,634
Jun 21, 2024	99.30	99.30	99.30	99.30	96.29	329
Jun 20, 2024	100.00	100.00	99.00	99.30	96.29	4,153
Jun 19, 2024	101.00	101.00	99.70	100.00	96.97	1,019
Jun 18, 2024	102.50	102.50	100.00	101.00	97.94	1,230
Jun 17, 2024	102.50	102.50	102.50	102.50	99.40	-
Jun 14, 2024	98.80	102.50	98.80	102.50	99.40	1,223
Jun 13, 2024	98.80	98.80	98.80	98.80	95.81	500
Jun 12, 2024	96.00	100.00	96.00	99.50	96.49	10,319
Jun 11, 2024	100.00	100.00	100.00	100.00	96.97	12
Jun 7, 2024	99.00	99.00	96.00	96.00	93.09	615
Jun 6, 2024	98.00	100.00	98.00	100.00	96.97	2,321
Jun 5, 2024	99.70	99.70	99.70	99.70	96.68	2,620
Jun 4, 2024	100.00	100.00	99.50	99.70	96.68	9,102
Jun 3, 2024	100.00	100.00	100.00	100.00	96.97	2,826
May 31, 2024	100.50	100.50	97.60	97.60	94.65	68
May 30, 2024	100.50	100.50	100.50	100.50	97.46	210
May 29, 2024	100.50	100.50	100.50	100.50	97.46	10
May 28, 2024	100.50	100.50	100.50	100.50	97.46	35
May 27, 2024	100.50	100.50	100.50	100.50	97.46	10
May 24, 2024	100.50	100.50	100.50	100.50	97.46	-
May 23, 2024	100.50	100.50	100.50	100.50	97.46	2
May 22, 2024	100.00	100.00	100.00	100.00	96.97	3,000
May 21, 2024	97.40	97.40	97.40	97.40	94.45	-
May 20, 2024	96.80	97.40	96.80	97.40	94.45	5,000
May 17, 2024	100.00	100.00	95.50	96.00	93.09	5,473
May 16, 2024	100.00	100.00	100.00	100.00	96.97	-
May 15, 2024	100.00	100.00	100.00	100.00	96.97	200
May 14, 2024	100.00	100.00	97.20	97.60	94.65	6,420
May 13, 2024	99.70	99.70	99.00	99.70	96.68	5,001
May 10, 2024	99.70	99.70	99.70	99.70	96.68	48
May 9, 2024	101.50	101.50	101.50	101.50	98.43	-
May 8, 2024	101.50	101.50	101.50	101.50	98.43	418
May 7, 2024	101.00	102.00	101.00	102.00	98.91	1,100
May 6, 2024	104.00	104.00	104.00	104.00	100.85	100
May 3, 2024	102.50	102.50	102.50	102.50	99.40	199
May 2, 2024	102.50	105.00	102.00	102.00	98.91	7,926
Apr 30, 2024	101.00	101.50	100.50	100.50	97.46	7,758
Apr 29, 2024	99.00	99.00	98.70	99.00	96.00	6,100
Apr 26, 2024	99.50	99.50	98.70	99.00	96.00	5,400
Apr 25, 2024	99.50	99.50	99.00	99.00	96.00	5,705
Apr 24, 2024	99.50	99.50	99.50	99.50	96.49	11
Apr 23, 2024	98.00	98.00	98.00	98.00	95.03	-
Apr 22, 2024	99.00	99.40	97.50	98.00	95.03	24,150
Apr 19, 2024	99.00	99.00	96.70	99.00	96.00	105
Apr 18, 2024	99.00	99.00	99.00	99.00	96.00	10
Apr 17, 2024	98.00	98.00	96.70	96.70	93.77	610
Apr 16, 2024	96.60	98.00	96.60	98.00	95.03	4,675
Apr 15, 2024	97.10	98.00	95.70	97.40	94.45	8,601
Apr 12, 2024	99.30	100.00	99.00	99.00	96.00	50,446
Apr 11, 2024	97.20	99.30	97.20	99.30	96.29	1,300
Apr 10, 2024	97.50	97.50	96.80	97.20	94.26	15,106
Apr 9, 2024	97.10	97.40	97.00	97.30	94.35	11,520
Apr 8, 2024	97.40	97.70	97.10	97.10	94.16	4,242
Apr 3, 2024	97.70	98.30	97.70	98.30	95.32	6,369
Apr 2, 2024	98.00	98.30	98.00	98.30	95.32	2,015
Apr 1, 2024	97.90	98.00	96.70	97.50	94.55	28,444
Mar 29, 2024	97.70	99.20	97.00	97.30	94.35	12,042
Mar 28, 2024	101.50	102.00	98.00	99.00	96.00	33,643
Mar 27, 2024	100.00	102.00	99.00	101.00	97.94	29,545
Mar 26, 2024	105.00	105.00	105.00	105.00	101.82	-
Mar 25, 2024	105.00	105.00	105.00	105.00	101.82	-
Mar 22, 2024	108.50	108.50	102.00	105.00	101.82	18,693
Mar 21, 2024	108.00	108.00	108.00	108.00	104.73	106
Mar 20, 2024	106.00	108.00	106.00	106.00	102.79	2,012
Mar 19, 2024	107.50	108.00	105.00	105.00	101.82	5,012
Mar 18, 2024	107.50	107.50	107.50	107.50	104.25	-
Mar 15, 2024	109.50	113.50	102.50	107.50	104.25	17,753
Mar 14, 2024	110.50	115.50	110.50	114.00	110.55	19
Mar 13, 2024	118.00	118.50	111.00	115.50	112.00	13,652
Mar 12, 2024	118.00	118.00	116.00	118.00	114.43	2,031
Mar 11, 2024	118.00	118.00	118.00	118.00	114.43	135
Mar 8, 2024	123.50	123.50	115.00	118.00	114.43	4,294
Mar 7, 2024	118.00	118.00	115.50	118.00	114.43	3,384
Mar 6, 2024	122.50	123.00	117.00	123.00	119.28	10,413
Mar 5, 2024	122.50	122.50	117.00	122.50	118.79	12,212
Mar 4, 2024	123.00	123.00	117.50	123.00	119.28	3,350
Mar 1, 2024	123.00	123.00	118.00	123.00	119.28	6,238
Feb 29, 2024	123.50	124.00	118.00	123.00	119.28	7,345
Feb 27, 2024	124.00	124.00	124.00	124.00	120.25	251
Feb 26, 2024	123.50	124.00	122.50	124.00	120.25	8,015
Feb 23, 2024	123.50	124.50	123.00	123.50	119.76	5,964
Feb 22, 2024	124.00	129.00	123.00	123.50	119.76	5,622
Feb 21, 2024	123.50	124.00	123.50	124.00	120.25	1,135
Feb 20, 2024	125.00	125.00	121.50	121.50	117.82	25,061
Feb 19, 2024	123.00	125.00	120.50	125.00	121.22	4,514
Feb 16, 2024	125.00	125.00	121.00	123.00	119.28	3,101
Feb 15, 2024	125.00	126.50	124.00	126.00	122.19	8,321
Feb 5, 2024	128.50	128.50	128.50	128.50	124.61	237

2741.TWO Renjie Oldsichuan Catering Management Consultant Co., Ltd.

41.15

0.00%

2760.TWO Chu Yu Hsiang Co., Ltd

67.70

+1.04%

2761.TWO G-Yen Hutong Co., Ltd.

31.55

-3.81%

7757.TWO Lebledor F&B Co., Ltd.

153.00

-0.33%

2758.TWO Louisa Professional Coffee Ltd.

91.50

-0.87%

2740.TWO Mr. Onion International Co., Ltd

32.55

-5.38%

1259.TWO An-Shin Food Services Co.,Ltd.

62.80

-0.32%

7708.TWO FIG

91.80

-0.33%

2751.TWO KINGZA International CO.,Ltd.

68.90

+0.88%

7797.TWO Q Burger

110.50

-2.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kanpai Co., Ltd (1269.TWO)

Related Tickers