Kanpai Co. Ltd. 1269
TPEX · Taiwan · Consumer Services
TWD 58.50-0.10 (-0.17%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 58.50 | -0.17% | TWD 58.50 | TWD 58.50 | TWD 56.00 | 857 |
| 2026-10-01 | TWD 58.60 | +2.81% | TWD 58.60 | TWD 58.60 | TWD 58.60 | 1.11K |
| 2026-09-30 | TWD 57.00 | -2.40% | TWD 58.60 | TWD 58.60 | TWD 55.90 | 5.04K |
| 2026-09-29 | TWD 58.40 | 0.00% | TWD 55.60 | TWD 58.40 | TWD 55.60 | 1.65K |
| 2026-09-24 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 70 |
| 2026-09-23 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 9 |
| 2026-09-22 | TWD 58.40 | +0.69% | TWD 58.40 | TWD 58.40 | TWD 55.80 | 34 |
| 2026-09-21 | TWD 58.00 | -0.85% | TWD 58.50 | TWD 58.50 | TWD 55.80 | 3.23K |
| 2026-09-18 | TWD 58.50 | +0.86% | TWD 58.50 | TWD 58.50 | TWD 58.50 | 212 |
| 2026-09-17 | TWD 58.00 | -0.85% | TWD 58.50 | TWD 58.50 | TWD 55.80 | 3.41K |
| 2026-09-16 | TWD 58.50 | 0.00% | TWD 58.50 | TWD 58.50 | TWD 58.50 | 141 |
| 2026-09-15 | TWD 58.50 | 0.00% | TWD 58.50 | TWD 58.50 | TWD 58.50 | 71 |
| 2026-09-14 | TWD 58.50 | 0.00% | TWD 58.50 | TWD 58.50 | TWD 58.50 | 26 |
| 2026-09-11 | TWD 58.50 | +0.34% | TWD 58.50 | TWD 58.50 | TWD 58.50 | 11 |
| 2026-09-10 | TWD 58.30 | 0.00% | TWD 58.30 | TWD 58.30 | TWD 58.30 | 301 |
| 2026-09-09 | TWD 58.30 | +3.37% | TWD 56.20 | TWD 58.40 | TWD 56.20 | 7.53K |
| 2026-09-08 | TWD 56.40 | -1.23% | TWD 56.20 | TWD 56.40 | TWD 53.70 | 8.24K |
| 2026-09-07 | TWD 57.10 | -4.67% | TWD 59.90 | TWD 59.90 | TWD 57.10 | 12.33K |
| 2026-09-04 | TWD 59.90 | +2.22% | TWD 58.60 | TWD 60.00 | TWD 55.70 | 26.45K |
| 2026-09-03 | TWD 58.60 | -2.01% | TWD 59.80 | TWD 59.80 | TWD 56.00 | 36.65K |
| 2026-09-02 | TWD 59.80 | -4.32% | TWD 62.50 | TWD 62.50 | TWD 59.50 | 7.01K |
| 2026-09-01 | TWD 62.50 | +4.34% | TWD 59.90 | TWD 62.50 | TWD 59.60 | 13.87K |
| 2026-08-31 | TWD 59.90 | -4.92% | TWD 62.80 | TWD 62.80 | TWD 54.50 | 22.33K |
| 2026-08-28 | TWD 63.00 | -4.55% | TWD 60.10 | TWD 63.00 | TWD 60.10 | 3.17K |
| 2026-08-27 | TWD 66.00 | +2.48% | TWD 64.30 | TWD 66.70 | TWD 63.50 | 55.98K |
| 2026-08-26 | TWD 64.40 | +0.63% | TWD 64.00 | TWD 64.60 | TWD 61.60 | 13.14K |
| 2026-08-25 | TWD 64.00 | -0.93% | TWD 64.60 | TWD 64.60 | TWD 64.00 | 522 |
| 2026-08-24 | TWD 64.60 | +3.03% | TWD 62.70 | TWD 64.60 | TWD 62.30 | 14.12K |
| 2026-08-21 | TWD 62.70 | -1.57% | TWD 60.80 | TWD 63.10 | TWD 60.00 | 65.99K |
| 2026-08-20 | TWD 63.70 | 0.00% | TWD 63.70 | TWD 63.70 | TWD 63.40 | 60.86K |
| 2026-08-19 | TWD 63.70 | 0.00% | TWD 63.80 | TWD 63.80 | TWD 60.80 | 17 |
| 2026-08-18 | TWD 63.70 | -1.24% | TWD 64.40 | TWD 64.40 | TWD 61.20 | 5.15K |
| 2026-08-17 | TWD 64.50 | +0.94% | TWD 64.40 | TWD 64.50 | TWD 63.50 | 9.61K |
| 2026-08-14 | TWD 63.90 | -1.24% | TWD 64.60 | TWD 64.60 | TWD 61.50 | 253 |
| 2026-08-13 | TWD 64.70 | +1.41% | TWD 63.80 | TWD 64.70 | TWD 63.50 | 5.51K |
| 2026-08-12 | TWD 63.80 | -1.69% | TWD 64.80 | TWD 64.80 | TWD 61.70 | 4.73K |
| 2026-08-11 | TWD 64.90 | 0.00% | TWD 64.90 | TWD 64.90 | TWD 61.90 | 8.09K |
| 2026-08-10 | TWD 64.90 | +0.78% | TWD 64.00 | TWD 64.90 | TWD 63.50 | 10.06K |
| 2026-08-07 | TWD 64.40 | -0.16% | TWD 64.50 | TWD 64.50 | TWD 61.60 | 2.01K |
| 2026-08-06 | TWD 64.50 | -0.15% | TWD 64.60 | TWD 64.60 | TWD 61.50 | 3.34K |
| 2026-08-05 | TWD 64.60 | 0.00% | TWD 64.60 | TWD 64.60 | TWD 64.60 | 438 |
| 2026-08-04 | TWD 64.60 | +4.70% | TWD 61.70 | TWD 64.60 | TWD 61.50 | 7.67K |
| 2026-08-03 | TWD 61.70 | -6.52% | TWD 64.00 | TWD 64.00 | TWD 58.50 | 114.13K |
| 2026-07-31 | TWD 66.00 | -0.45% | TWD 63.10 | TWD 66.30 | TWD 63.10 | 2.14K |
| 2026-07-30 | TWD 66.30 | +0.15% | TWD 66.30 | TWD 66.30 | TWD 66.30 | 1 |
| 2026-07-29 | TWD 66.20 | 0.00% | TWD 66.20 | TWD 66.20 | TWD 64.00 | 5.02K |
| 2026-07-28 | TWD 66.20 | +3.44% | TWD 66.30 | TWD 66.30 | TWD 63.20 | 13.30K |
| 2026-07-27 | TWD 64.00 | -3.61% | TWD 66.40 | TWD 66.50 | TWD 64.00 | 13.23K |
| 2026-07-24 | TWD 66.40 | +1.07% | TWD 65.70 | TWD 66.50 | TWD 65.00 | 16.09K |
| 2026-07-23 | TWD 65.70 | 0.00% | TWD 62.70 | TWD 65.70 | TWD 62.70 | 811 |
| 2026-07-22 | TWD 65.70 | 0.00% | TWD 65.70 | TWD 65.70 | TWD 65.70 | 3 |
| 2026-07-21 | TWD 65.70 | +1.08% | TWD 65.00 | TWD 65.70 | TWD 62.80 | 13.20K |
| 2026-07-20 | TWD 65.00 | -0.91% | TWD 65.90 | TWD 66.00 | TWD 64.50 | 19.77K |
| 2026-07-17 | TWD 65.60 | -4.79% | TWD 65.70 | TWD 66.00 | TWD 62.80 | 26.62K |
| 2026-07-16 | TWD 68.90 | 0.00% | TWD 68.90 | TWD 68.90 | TWD 68.90 | 1 |
| 2026-07-15 | TWD 68.90 | +0.73% | TWD 68.40 | TWD 68.90 | TWD 65.60 | 9.02K |
| 2026-07-14 | TWD 68.40 | -3.12% | TWD 70.30 | TWD 70.30 | TWD 67.10 | 12.39K |
| 2026-07-13 | TWD 70.60 | +2.32% | TWD 70.30 | TWD 73.60 | TWD 67.40 | 19.11K |
| 2026-07-10 | TWD 69.00 | 0.00% | TWD 69.00 | TWD 69.00 | TWD 69.00 | 0 |
| 2026-07-09 | TWD 69.00 | -1.85% | TWD 70.30 | TWD 70.90 | TWD 68.50 | 10.05K |
| 2026-07-08 | TWD 70.30 | +0.43% | TWD 70.00 | TWD 70.30 | TWD 70.00 | 2.01K |
| 2026-07-07 | TWD 70.00 | 0.00% | TWD 70.30 | TWD 70.30 | TWD 68.70 | 7.04K |
| 2026-07-06 | TWD 70.00 | -1.55% | TWD 72.10 | TWD 72.10 | TWD 68.00 | 31.67K |
| 2026-07-03 | TWD 71.10 | -4.05% | TWD 74.10 | TWD 74.10 | TWD 68.50 | 18.50K |
| 2026-07-02 | TWD 74.10 | +2.92% | TWD 74.20 | TWD 74.20 | TWD 74.10 | 11 |
| 2026-07-01 | TWD 72.00 | -8.05% | TWD 78.30 | TWD 78.30 | TWD 71.10 | 14.00K |
| 2026-06-30 | TWD 78.30 | -1.26% | TWD 79.30 | TWD 79.30 | TWD 75.00 | 25.01K |
| 2026-06-29 | TWD 79.30 | +2.99% | TWD 77.00 | TWD 79.30 | TWD 75.60 | 7.48K |
| 2026-06-26 | TWD 77.00 | -1.03% | TWD 77.80 | TWD 85.40 | TWD 75.10 | 34.42K |
| 2026-06-25 | TWD 77.80 | -0.51% | TWD 77.90 | TWD 77.90 | TWD 74.50 | 4.31K |
| 2026-06-24 | TWD 78.20 | -0.13% | TWD 74.50 | TWD 78.20 | TWD 74.40 | 6.90K |
| 2026-06-23 | TWD 78.30 | +8.90% | TWD 71.90 | TWD 78.40 | TWD 71.90 | 32.21K |
| 2026-06-22 | TWD 71.90 | +3.45% | TWD 69.50 | TWD 71.90 | TWD 69.10 | 25.09K |
| 2026-06-18 | TWD 69.50 | 0.00% | TWD 69.50 | TWD 69.50 | TWD 69.50 | 18 |
| 2026-06-17 | TWD 69.50 | 0.00% | TWD 69.50 | TWD 69.50 | TWD 66.30 | 9 |
| 2026-06-16 | TWD 69.50 | 0.00% | TWD 69.50 | TWD 69.50 | TWD 66.30 | 59 |
| 2026-06-15 | TWD 69.50 | 0.00% | TWD 69.50 | TWD 69.50 | TWD 66.30 | 8 |
| 2026-06-12 | TWD 69.50 | +0.29% | TWD 69.30 | TWD 69.50 | TWD 69.00 | 5.01K |
| 2026-06-11 | TWD 69.30 | +4.52% | TWD 71.50 | TWD 71.50 | TWD 67.50 | 6.02K |
| 2026-06-10 | TWD 66.30 | 0.00% | TWD 66.30 | TWD 66.30 | TWD 63.20 | 10.30K |
| 2026-06-09 | TWD 66.30 | +0.15% | TWD 66.20 | TWD 66.40 | TWD 63.20 | 18.71K |
| 2026-06-08 | TWD 66.20 | -0.75% | TWD 63.60 | TWD 66.30 | TWD 63.60 | 10.01K |
| 2026-06-05 | TWD 66.70 | -4.30% | TWD 69.70 | TWD 69.70 | TWD 66.00 | 24.89K |
| 2026-06-04 | TWD 69.70 | 0.00% | TWD 69.70 | TWD 69.70 | TWD 66.50 | 6.02K |
| 2026-06-03 | TWD 69.70 | 0.00% | TWD 69.70 | TWD 69.70 | TWD 66.50 | 1.79K |
| 2026-06-02 | TWD 69.70 | 0.00% | TWD 69.70 | TWD 69.70 | TWD 66.50 | 13 |
| 2026-06-01 | TWD 69.70 | 0.00% | TWD 69.70 | TWD 69.70 | TWD 66.50 | 2.19K |
| 2026-05-29 | TWD 69.70 | +2.80% | TWD 67.80 | TWD 69.70 | TWD 67.80 | 3.45K |
| 2026-05-28 | TWD 67.80 | 0.00% | TWD 67.80 | TWD 67.80 | TWD 66.50 | 426 |
| 2026-05-27 | TWD 67.80 | -4.24% | TWD 70.80 | TWD 70.80 | TWD 67.40 | 3.72K |