Kwan's International Co., Ltd. (TPEX:6101)
Taiwan
· Delayed Price · Currency is TWD 37.30
+0.65 (1.77%)
At close: Mar 9, 2026
Kwan's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.20 | 37.30 | 36.20 | 37.30 | 37.30 | 1.77% | 44,688 |
| Mar 6, 2026 | 36.65 | 37.15 | 36.60 | 36.65 | 36.65 | 0.27% | 50,000 |
| Mar 5, 2026 | 36.90 | 37.50 | 36.50 | 36.55 | 36.55 | - | 41,111 |
| Mar 4, 2026 | 37.45 | 37.45 | 35.40 | 36.55 | 36.55 | -2.79% | 43,519 |
| Mar 3, 2026 | 37.70 | 37.70 | 36.50 | 37.60 | 37.60 | -0.13% | 76,101 |
| Mar 2, 2026 | 38.15 | 38.15 | 37.50 | 37.65 | 37.65 | -1.95% | 57,583 |
| Feb 26, 2026 | 38.50 | 38.55 | 38.15 | 38.40 | 38.40 | 0.13% | 58,011 |
| Feb 25, 2026 | 38.55 | 38.55 | 38.10 | 38.35 | 38.35 | 0.13% | 37,253 |
| Feb 24, 2026 | 38.55 | 38.55 | 37.90 | 38.30 | 38.30 | - | 73,801 |
| Feb 23, 2026 | 38.60 | 38.60 | 37.95 | 38.30 | 38.30 | -0.78% | 79,320 |
| Feb 11, 2026 | 38.25 | 38.60 | 38.10 | 38.60 | 38.60 | 1.18% | 60,001 |
| Feb 10, 2026 | 38.35 | 38.35 | 37.95 | 38.15 | 38.15 | -0.26% | 41,404 |
| Feb 9, 2026 | 39.05 | 39.05 | 38.25 | 38.25 | 38.25 | -1.92% | 36,626 |
| Feb 6, 2026 | 39.20 | 39.20 | 38.60 | 39.00 | 39.00 | -0.13% | 59,004 |
| Feb 5, 2026 | 39.60 | 39.60 | 39.05 | 39.05 | 39.05 | -0.89% | 30,033 |
| Feb 4, 2026 | 39.65 | 39.65 | 39.25 | 39.40 | 39.40 | - | 47,020 |
| Feb 3, 2026 | 39.55 | 39.75 | 39.30 | 39.40 | 39.40 | -0.25% | 32,309 |
| Feb 2, 2026 | 39.50 | 39.70 | 39.35 | 39.50 | 39.50 | - | 38,495 |
| Jan 30, 2026 | 39.25 | 39.50 | 38.80 | 39.50 | 39.50 | 0.38% | 65,157 |
| Jan 29, 2026 | 39.40 | 39.60 | 39.35 | 39.35 | 39.35 | -0.38% | 62,207 |
| Jan 28, 2026 | 39.25 | 39.65 | 39.25 | 39.50 | 39.50 | 0.77% | 21,674 |
| Jan 27, 2026 | 39.70 | 39.85 | 39.20 | 39.20 | 39.20 | -1.01% | 89,974 |
| Jan 26, 2026 | 39.60 | 39.60 | 38.90 | 39.60 | 39.60 | 0.51% | 166,380 |
| Jan 23, 2026 | 40.10 | 40.20 | 38.85 | 39.40 | 39.40 | -2.96% | 214,244 |
| Jan 22, 2026 | 37.20 | 40.80 | 37.15 | 40.60 | 40.60 | 9.14% | 386,830 |
| Jan 21, 2026 | 37.10 | 37.20 | 36.60 | 37.20 | 37.20 | 0.27% | 32,100 |
| Jan 20, 2026 | 36.90 | 37.10 | 36.60 | 37.10 | 37.10 | 0.41% | 40,553 |
| Jan 19, 2026 | 37.00 | 37.00 | 36.75 | 36.95 | 36.95 | -0.14% | 31,233 |
| Jan 16, 2026 | 37.10 | 37.10 | 36.90 | 37.00 | 37.00 | -0.13% | 156,184 |
| Jan 15, 2026 | 37.10 | 37.10 | 36.90 | 37.05 | 37.05 | 0.54% | 38,033 |
| Jan 14, 2026 | 36.55 | 36.90 | 36.45 | 36.85 | 36.85 | 0.82% | 47,442 |
| Jan 13, 2026 | 36.50 | 36.60 | 36.30 | 36.55 | 36.55 | 0.14% | 31,904 |
| Jan 12, 2026 | 36.55 | 36.55 | 36.20 | 36.50 | 36.50 | 0.14% | 30,164 |
| Jan 9, 2026 | 36.60 | 36.60 | 36.15 | 36.45 | 36.45 | 0.83% | 16,110 |
| Jan 8, 2026 | 36.35 | 36.35 | 35.90 | 36.15 | 36.15 | -0.14% | 19,621 |
| Jan 7, 2026 | 36.40 | 36.50 | 36.10 | 36.20 | 36.20 | - | 27,213 |
| Jan 6, 2026 | 36.10 | 36.40 | 35.95 | 36.20 | 36.20 | 0.28% | 28,494 |
| Jan 5, 2026 | 36.30 | 36.30 | 36.00 | 36.10 | 36.10 | -0.41% | 43,359 |
| Jan 2, 2026 | 36.25 | 36.30 | 35.80 | 36.25 | 36.25 | - | 45,138 |
| Dec 31, 2025 | 36.55 | 36.60 | 36.25 | 36.25 | 36.25 | 0.14% | 17,052 |
| Dec 30, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | -0.96% | 31,787 |
| Dec 29, 2025 | 36.90 | 36.90 | 36.45 | 36.55 | 36.55 | -0.81% | 48,043 |
| Dec 26, 2025 | 37.20 | 37.25 | 36.35 | 36.85 | 36.85 | -1.07% | 160,160 |
| Dec 24, 2025 | 37.00 | 37.25 | 36.85 | 37.25 | 37.25 | - | 53,054 |
| Dec 23, 2025 | 37.25 | 37.25 | 36.90 | 37.25 | 37.25 | 0.13% | 50,000 |
| Dec 22, 2025 | 37.30 | 37.30 | 36.85 | 37.20 | 37.20 | - | 53,003 |
| Dec 19, 2025 | 37.15 | 37.20 | 36.80 | 37.20 | 37.20 | 0.13% | 58,005 |
| Dec 18, 2025 | 37.30 | 37.30 | 36.90 | 37.15 | 37.15 | -0.13% | 9,271 |
| Dec 17, 2025 | 37.15 | 37.40 | 37.00 | 37.20 | 37.20 | 0.13% | 15,030 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.05 | 37.15 | 37.15 | - | 12,729 |
| Dec 15, 2025 | 36.90 | 37.15 | 36.90 | 37.15 | 37.15 | - | 19,151 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.10 | 37.15 | 37.15 | 0.41% | 11,815 |
| Dec 11, 2025 | 37.15 | 37.25 | 36.95 | 37.00 | 37.00 | -0.54% | 40,105 |
| Dec 10, 2025 | 37.25 | 37.25 | 36.85 | 37.20 | 37.20 | - | 54,487 |
| Dec 9, 2025 | 37.30 | 37.30 | 37.10 | 37.20 | 37.20 | - | 26,008 |
| Dec 8, 2025 | 37.30 | 37.30 | 36.85 | 37.20 | 37.20 | - | 185,000 |
| 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 |