Kanpai Co., Ltd (TPEX:1269)
Taiwan
· Delayed Price · Currency is TWD 77.90
-4.00 (-4.88%)
Apr 29, 2026, 1:32 PM CST
Kanpai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.00 | 82.00 | 77.90 | 79.00 | 79.00 | -3.54% | 6,007 |
| Apr 28, 2026 | 80.00 | 84.00 | 78.50 | 81.90 | 81.90 | 7.76% | 38,285 |
| Apr 27, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 240 |
| Apr 24, 2026 | 76.90 | 82.50 | 76.00 | 80.00 | 80.00 | 4.17% | 30,354 |
| Apr 23, 2026 | 76.10 | 76.80 | 73.00 | 76.80 | 76.80 | 0.92% | 36,094 |
| Apr 22, 2026 | 76.10 | 76.10 | 72.50 | 76.10 | 76.10 | 0.66% | 806 |
| Apr 21, 2026 | 76.00 | 76.00 | 75.60 | 75.60 | 75.60 | - | 586 |
| Apr 20, 2026 | 79.40 | 79.40 | 75.60 | 75.60 | 75.60 | -4.79% | 6,069 |
| Apr 17, 2026 | 82.80 | 82.80 | 76.40 | 79.40 | 79.40 | -3.76% | 9,706 |
| Apr 16, 2026 | 74.60 | 83.00 | 73.00 | 82.50 | 82.50 | 10.59% | 50,736 |
| Apr 15, 2026 | 71.40 | 74.70 | 71.00 | 74.60 | 74.60 | 4.34% | 21,106 |
| Apr 14, 2026 | 70.40 | 71.50 | 68.60 | 71.50 | 71.50 | 3.77% | 11,523 |
| Apr 13, 2026 | 68.20 | 68.90 | 68.00 | 68.90 | 68.90 | -2.55% | 15,180 |
| Apr 10, 2026 | 68.20 | 70.70 | 68.20 | 70.70 | 70.70 | -1.26% | 1,002 |
| Apr 9, 2026 | 72.00 | 72.00 | 68.40 | 71.60 | 71.60 | 1.56% | 5,015 |
| Apr 8, 2026 | 68.80 | 71.90 | 68.50 | 70.50 | 70.50 | -1.95% | 27,319 |
| Apr 7, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | 14 |
| Apr 2, 2026 | 72.50 | 72.50 | 68.80 | 71.90 | 71.90 | -0.28% | 5,008 |
| Apr 1, 2026 | 72.60 | 72.60 | 71.80 | 72.10 | 72.10 | -0.69% | 3,001 |
| Mar 31, 2026 | 69.30 | 72.80 | 69.30 | 72.60 | 72.60 | 0.41% | 36,914 |
| Mar 30, 2026 | 65.50 | 72.50 | 65.50 | 72.30 | 72.30 | 12.79% | 66,471 |
| Mar 27, 2026 | 66.70 | 66.70 | 63.50 | 64.10 | 64.10 | 0.47% | 9,413 |
| Mar 26, 2026 | 64.00 | 66.70 | 61.20 | 63.80 | 63.80 | 4.25% | 20,513 |
| Mar 25, 2026 | 64.00 | 64.00 | 61.20 | 61.20 | 61.20 | - | 2,011 |
| Mar 24, 2026 | 64.00 | 64.00 | 61.20 | 61.20 | 61.20 | - | 2 |
| Mar 23, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | 1,311 |
| Mar 20, 2026 | 63.90 | 64.20 | 61.20 | 61.20 | 61.20 | -0.81% | 6,005 |
| Mar 19, 2026 | 63.90 | 63.90 | 61.70 | 61.70 | 61.70 | -0.48% | 5,534 |
| Mar 18, 2026 | 62.00 | 62.20 | 59.10 | 62.00 | 62.00 | - | 21,810 |
| Mar 17, 2026 | 62.00 | 62.00 | 59.10 | 62.00 | 62.00 | 4.91% | 5,029 |
| Mar 16, 2026 | 62.00 | 62.00 | 59.10 | 59.10 | 59.10 | -4.83% | 101 |
| Mar 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 5 |
| Mar 12, 2026 | 62.10 | 62.10 | 59.60 | 62.10 | 62.10 | 3.50% | 1,004 |
| Mar 11, 2026 | 60.60 | 62.10 | 59.00 | 60.00 | 60.00 | -5.66% | 20,111 |
| Mar 10, 2026 | 60.70 | 63.60 | 58.70 | 63.60 | 63.60 | 4.09% | 13,212 |
| Mar 9, 2026 | 63.00 | 63.00 | 60.80 | 61.10 | 61.10 | -5.12% | 6,378 |
| Mar 6, 2026 | 66.90 | 66.90 | 60.80 | 64.40 | 64.40 | 0.94% | 14,061 |
| Mar 5, 2026 | 66.90 | 66.90 | 63.80 | 63.80 | 63.80 | - | 23 |
| Mar 4, 2026 | 66.90 | 66.90 | 63.70 | 63.80 | 63.80 | -4.63% | 4,016 |
| Mar 3, 2026 | 66.60 | 68.40 | 64.70 | 66.90 | 66.90 | 0.45% | 16,338 |
| Mar 2, 2026 | 69.90 | 69.90 | 66.60 | 66.60 | 66.60 | - | 4 |
| Feb 26, 2026 | 69.90 | 69.90 | 66.60 | 66.60 | 66.60 | -4.72% | 2,011 |
| Feb 25, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 2 |
| Feb 24, 2026 | 69.30 | 69.90 | 66.10 | 69.90 | 69.90 | 0.87% | 8,236 |
| Feb 23, 2026 | 69.30 | 69.30 | 66.10 | 69.30 | 69.30 | - | 19 |
| Feb 11, 2026 | 66.10 | 69.30 | 66.10 | 69.30 | 69.30 | - | 7 |
| Feb 10, 2026 | 69.30 | 69.30 | 66.10 | 69.30 | 69.30 | - | 6,007 |
| Feb 9, 2026 | 69.30 | 69.30 | 66.10 | 69.30 | 69.30 | - | 11 |
| Feb 6, 2026 | 66.10 | 69.30 | 66.10 | 69.30 | 69.30 | - | 108 |
| Feb 5, 2026 | 66.50 | 69.90 | 66.10 | 69.30 | 69.30 | -0.86% | 8,110 |
| Feb 4, 2026 | 70.00 | 70.00 | 66.50 | 69.90 | 69.90 | -0.14% | 2,038 |
| Feb 3, 2026 | 69.90 | 70.00 | 66.50 | 70.00 | 70.00 | 5.11% | 27,798 |
| Feb 2, 2026 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -4.72% | 11,001 |
| Jan 30, 2026 | 70.00 | 70.00 | 66.80 | 69.90 | 69.90 | -0.57% | 15,106 |
| Jan 29, 2026 | 68.40 | 71.30 | 67.00 | 70.30 | 70.30 | -1.40% | 18,071 |
| Jan 28, 2026 | 72.00 | 72.00 | 68.50 | 71.30 | 71.30 | 2.30% | 15,015 |
| Jan 27, 2026 | 73.00 | 73.00 | 69.70 | 69.70 | 69.70 | -0.85% | 3,090 |
| Jan 26, 2026 | 70.30 | 73.50 | 70.30 | 70.30 | 70.30 | -0.57% | 4,005 |
| Jan 23, 2026 | 74.20 | 74.20 | 70.70 | 70.70 | 70.70 | - | 18,159 |
| Jan 22, 2026 | 71.40 | 74.20 | 70.60 | 70.70 | 70.70 | -0.98% | 19,529 |
| Jan 21, 2026 | 70.00 | 71.40 | 68.00 | 71.40 | 71.40 | 0.56% | 17,074 |
| Jan 20, 2026 | 68.40 | 71.40 | 68.00 | 71.00 | 71.00 | 7.09% | 32,422 |
| Jan 19, 2026 | 66.20 | 66.30 | 63.50 | 66.30 | 66.30 | 3.59% | 27,923 |
| Jan 16, 2026 | 66.50 | 66.50 | 63.70 | 64.00 | 64.00 | -3.76% | 16,191 |
| Jan 15, 2026 | 64.00 | 66.50 | 63.50 | 66.50 | 66.50 | 3.58% | 12,896 |
| Jan 14, 2026 | 64.20 | 64.30 | 61.40 | 64.20 | 64.20 | -0.16% | 8,432 |
| Jan 13, 2026 | 64.20 | 64.30 | 61.40 | 64.30 | 64.30 | 0.31% | 4,090 |
| Jan 12, 2026 | 64.30 | 64.40 | 64.10 | 64.10 | 64.10 | -0.31% | 11,400 |
| Jan 9, 2026 | 64.30 | 64.30 | 61.40 | 64.30 | 64.30 | 2.88% | 12,828 |
| Jan 8, 2026 | 64.50 | 64.50 | 62.00 | 62.50 | 62.50 | 0.81% | 2,011 |
| Jan 7, 2026 | 62.50 | 64.50 | 61.70 | 62.00 | 62.00 | - | 18,424 |
| Jan 6, 2026 | 64.70 | 64.70 | 62.00 | 62.00 | 62.00 | 0.16% | 6,001 |
| Jan 5, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -3.73% | 630 |
| Jan 2, 2026 | 62.40 | 65.00 | 62.40 | 64.30 | 64.30 | -1.68% | 15,144 |
| Dec 31, 2025 | 65.00 | 65.40 | 62.30 | 65.40 | 65.40 | 2.99% | 9,274 |
| Dec 30, 2025 | 63.60 | 65.00 | 61.80 | 63.50 | 63.50 | 4.10% | 12,817 |
| Dec 29, 2025 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 3,352 |
| Dec 26, 2025 | 61.20 | 62.40 | 61.00 | 61.00 | 61.00 | -1.61% | 5,205 |
| Dec 24, 2025 | 64.30 | 64.30 | 61.20 | 62.00 | 62.00 | 0.98% | 13,892 |
| Dec 23, 2025 | 61.40 | 64.40 | 61.40 | 61.40 | 61.40 | -0.32% | 5,672 |
| Dec 22, 2025 | 59.80 | 64.70 | 59.50 | 61.60 | 61.60 | 3.53% | 36,184 |
| Dec 19, 2025 | 62.40 | 62.40 | 59.50 | 59.50 | 59.50 | -0.50% | 2,227 |
| Dec 18, 2025 | 59.50 | 62.00 | 59.50 | 59.80 | 59.80 | -4.17% | 4,041 |
| Dec 17, 2025 | 59.50 | 62.40 | 59.50 | 62.40 | 62.40 | 4.00% | 4,444 |
| Dec 16, 2025 | 59.50 | 62.40 | 59.50 | 60.00 | 60.00 | -4.00% | 11,208 |
| Dec 15, 2025 | 59.30 | 63.20 | 58.00 | 62.50 | 62.50 | 7.76% | 31,610 |
| Dec 12, 2025 | 59.30 | 59.30 | 58.00 | 58.00 | 58.00 | -2.19% | 7,012 |
| Dec 11, 2025 | 58.90 | 59.30 | 56.60 | 59.30 | 59.30 | 0.68% | 6,461 |
| Dec 10, 2025 | 58.90 | 58.90 | 56.60 | 58.90 | 58.90 | - | 3,005 |
| Dec 9, 2025 | 56.60 | 58.90 | 56.60 | 58.90 | 58.90 | - | 102 |
| Dec 8, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 1 |
| Dec 5, 2025 | 59.80 | 59.80 | 57.20 | 58.90 | 58.90 | 2.97% | 9,020 |
| Dec 4, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.35% | 1,000 |
| Dec 3, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 103 |
| Dec 2, 2025 | 57.10 | 59.80 | 57.10 | 59.80 | 59.80 | 0.50% | 331 |
| Nov 28, 2025 | 59.90 | 59.90 | 58.00 | 59.50 | 59.50 | -0.67% | 5,006 |
| Nov 27, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.50% | 1 |
| Nov 25, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | - | 3,001 |
| Nov 24, 2025 | 57.10 | 60.00 | 57.10 | 59.60 | 59.60 | -0.67% | 11,024 |
| Nov 21, 2025 | 57.30 | 60.00 | 57.20 | 60.00 | 60.00 | -0.17% | 8,105 |