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 |
| 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 |
| Aug 19, 2025 | 35.75 | 36.00 | 35.45 | 35.75 | 35.75 | 0.85% | 142,456 |
| Aug 18, 2025 | 35.90 | 36.20 | 35.45 | 35.45 | 35.45 | -0.56% | 235,385 |
| Aug 15, 2025 | 35.35 | 35.70 | 35.00 | 35.65 | 35.65 | 0.85% | 58,369 |
| Aug 14, 2025 | 35.60 | 35.80 | 35.00 | 35.35 | 35.35 | 0.71% | 120,940 |
| Aug 13, 2025 | 36.40 | 36.40 | 34.40 | 35.10 | 35.10 | -3.57% | 413,973 |
| Aug 12, 2025 | 38.80 | 38.80 | 36.40 | 36.40 | 36.40 | -9.90% | 1,333,967 |
| Aug 11, 2025 | 41.30 | 41.30 | 40.30 | 40.40 | 40.40 | -2.42% | 222,545 |
| Aug 8, 2025 | 40.60 | 41.45 | 40.60 | 41.40 | 41.40 | 2.86% | 494,212 |
| Aug 7, 2025 | 40.35 | 40.35 | 39.80 | 40.25 | 40.25 | 0.63% | 187,030 |
| Aug 6, 2025 | 40.30 | 40.50 | 39.85 | 40.00 | 40.00 | -0.25% | 146,100 |
| Aug 5, 2025 | 39.55 | 40.60 | 39.55 | 40.10 | 40.10 | 1.52% | 371,082 |
| Aug 4, 2025 | 38.75 | 40.15 | 38.50 | 39.50 | 39.50 | 1.54% | 321,784 |
| Aug 1, 2025 | 38.80 | 38.90 | 37.25 | 38.90 | 38.90 | -0.13% | 482,006 |
| Jul 31, 2025 | 39.15 | 39.15 | 38.35 | 38.95 | 38.95 | -0.51% | 113,000 |
| Jul 30, 2025 | 39.30 | 39.60 | 38.85 | 39.15 | 39.15 | 0.51% | 157,330 |
| Jul 29, 2025 | 39.65 | 39.65 | 38.95 | 38.95 | 38.95 | -1.02% | 167,001 |
| Jul 28, 2025 | 39.30 | 39.35 | 38.95 | 39.35 | 39.35 | 0.38% | 88,001 |
| Jul 25, 2025 | 39.20 | 39.40 | 39.00 | 39.20 | 39.20 | -0.13% | 27,130 |
| Jul 24, 2025 | 39.85 | 39.85 | 39.10 | 39.25 | 39.25 | -0.38% | 52,107 |
| Jul 23, 2025 | 39.45 | 39.45 | 39.10 | 39.40 | 39.40 | 0.13% | 43,380 |
| Jul 22, 2025 | 39.80 | 39.80 | 38.60 | 39.35 | 39.35 | 0.51% | 89,102 |
| Jul 21, 2025 | 39.15 | 39.40 | 38.85 | 39.15 | 39.15 | 0.77% | 83,207 |
| Jul 18, 2025 | 38.85 | 39.20 | 38.55 | 38.85 | 38.85 | 0.65% | 43,080 |
| Jul 17, 2025 | 38.25 | 38.75 | 38.15 | 38.60 | 38.60 | 0.92% | 55,004 |
| Jul 16, 2025 | 38.65 | 38.85 | 38.25 | 38.25 | 38.25 | -0.52% | 61,910 |
| Jul 15, 2025 | 38.05 | 38.80 | 38.05 | 38.45 | 38.45 | 0.92% | 147,024 |