La Kaffa International Co., Ltd. (2732.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 110,223 |
| 20 May 2024 | 119.50 | 119.50 | 117.00 | 118.50 | 118.50 | 101,000 |
| 17 May 2024 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 73,000 |
| 16 May 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 113,000 |
| 15 May 2024 | 119.00 | 120.00 | 116.50 | 117.50 | 117.50 | 96,000 |
| 14 May 2024 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 249,000 |
| 13 May 2024 | 120.00 | 121.50 | 117.00 | 117.50 | 117.50 | 203,000 |
| 10 May 2024 | 120.00 | 122.00 | 120.00 | 121.50 | 121.50 | 150,000 |
| 09 May 2024 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | 92,000 |
| 08 May 2024 | 122.00 | 123.50 | 121.00 | 123.00 | 123.00 | 97,000 |
| 07 May 2024 | 124.00 | 124.00 | 121.00 | 121.50 | 121.50 | 153,000 |
| 06 May 2024 | 124.00 | 124.00 | 122.00 | 123.50 | 123.50 | 104,000 |
| 03 May 2024 | 124.50 | 124.50 | 122.50 | 123.50 | 123.50 | 112,000 |
| 02 May 2024 | 123.00 | 125.50 | 121.00 | 124.50 | 124.50 | 113,000 |
| 30 Apr 2024 | 123.00 | 123.00 | 120.50 | 122.50 | 122.50 | 103,000 |
| 29 Apr 2024 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 164,000 |
| 26 Apr 2024 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | 71,000 |
| 25 Apr 2024 | 120.50 | 123.50 | 120.50 | 120.50 | 120.50 | 210,000 |
| 24 Apr 2024 | 119.50 | 121.00 | 118.00 | 120.00 | 120.00 | 178,000 |
| 23 Apr 2024 | 115.00 | 118.00 | 115.00 | 117.50 | 117.50 | 106,000 |
| 22 Apr 2024 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 101,000 |
| 19 Apr 2024 | 115.50 | 116.00 | 111.00 | 112.00 | 112.00 | 227,000 |
| 18 Apr 2024 | 115.00 | 117.00 | 115.00 | 115.50 | 115.50 | 101,000 |
| 17 Apr 2024 | 114.50 | 118.00 | 114.50 | 116.00 | 116.00 | 89,000 |
| 16 Apr 2024 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | 239,000 |
| 15 Apr 2024 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | 278,000 |
| 12 Apr 2024 | 121.00 | 122.50 | 120.00 | 121.00 | 121.00 | 242,000 |
| 11 Apr 2024 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | 338,000 |
| 10 Apr 2024 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 115,000 |
| 09 Apr 2024 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 153,000 |
| 08 Apr 2024 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | 401,000 |
| 03 Apr 2024 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | 83,000 |
| 02 Apr 2024 | 128.50 | 129.00 | 127.00 | 127.50 | 127.50 | 169,000 |
| 02 Apr 2024 | 3.496814 Dividend | |||||
| 01 Apr 2024 | 129.00 | 131.50 | 129.00 | 131.50 | 128.00 | 226,000 |
| 29 Mar 2024 | 129.50 | 131.50 | 129.00 | 129.50 | 126.06 | 186,000 |
| 28 Mar 2024 | 131.00 | 131.00 | 127.50 | 128.00 | 124.60 | 227,000 |
| 27 Mar 2024 | 129.00 | 130.50 | 128.50 | 129.50 | 126.06 | 117,000 |
| 26 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 127.03 | - |
| 25 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 127.03 | - |
| 22 Mar 2024 | 132.50 | 132.50 | 130.00 | 130.50 | 127.03 | 205,000 |
| 21 Mar 2024 | 133.50 | 134.00 | 132.00 | 132.00 | 128.49 | 152,000 |
| 20 Mar 2024 | 133.50 | 135.00 | 132.00 | 132.00 | 128.49 | 188,000 |
| 19 Mar 2024 | 135.50 | 135.50 | 133.50 | 133.50 | 129.95 | 160,000 |
| 18 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 128.98 | - |
| 15 Mar 2024 | 133.50 | 134.50 | 131.00 | 132.50 | 128.98 | 258,000 |
| 14 Mar 2024 | 136.50 | 136.50 | 131.00 | 133.50 | 129.95 | 758,000 |
| 13 Mar 2024 | 144.50 | 144.50 | 135.00 | 136.50 | 132.87 | 1,087,000 |
| 12 Mar 2024 | 138.50 | 144.00 | 137.00 | 143.50 | 139.68 | 2,331,000 |
| 11 Mar 2024 | 127.50 | 137.00 | 127.50 | 136.00 | 132.38 | 584,000 |
| 08 Mar 2024 | 133.00 | 133.00 | 126.00 | 127.50 | 124.11 | 674,000 |
| 07 Mar 2024 | 137.50 | 138.00 | 132.00 | 133.00 | 129.46 | 489,000 |
| 06 Mar 2024 | 137.00 | 139.00 | 136.00 | 136.50 | 132.87 | 310,000 |
| 05 Mar 2024 | 135.50 | 139.50 | 135.00 | 136.50 | 132.87 | 755,000 |
| 04 Mar 2024 | 130.00 | 136.00 | 130.00 | 135.50 | 131.90 | 549,000 |
| 01 Mar 2024 | 129.00 | 131.00 | 128.50 | 130.00 | 126.54 | 193,000 |
| 29 Feb 2024 | 128.00 | 129.50 | 128.00 | 129.00 | 125.57 | 133,000 |
| 27 Feb 2024 | 131.50 | 131.50 | 127.00 | 128.50 | 125.08 | 294,000 |
| 26 Feb 2024 | 131.00 | 133.50 | 130.50 | 131.00 | 127.52 | 165,000 |
| 23 Feb 2024 | 136.00 | 136.00 | 130.50 | 132.00 | 128.49 | 256,000 |
| 22 Feb 2024 | 136.50 | 138.50 | 134.00 | 134.50 | 130.92 | 540,000 |
| 21 Feb 2024 | 134.00 | 136.50 | 131.50 | 134.00 | 130.44 | 750,000 |
| 20 Feb 2024 | 127.50 | 136.50 | 126.50 | 135.00 | 131.41 | 995,000 |
| 19 Feb 2024 | 122.50 | 132.50 | 122.50 | 127.50 | 124.11 | 614,000 |
| 16 Feb 2024 | 120.50 | 122.00 | 119.50 | 122.00 | 118.76 | 239,000 |
| 15 Feb 2024 | 125.50 | 125.50 | 118.50 | 121.00 | 117.78 | 560,000 |
| 05 Feb 2024 | 127.50 | 128.50 | 126.50 | 126.50 | 123.14 | 160,000 |
| 02 Feb 2024 | 127.00 | 130.00 | 125.50 | 129.00 | 125.57 | 455,000 |
| 01 Feb 2024 | 129.50 | 130.50 | 126.00 | 126.50 | 123.14 | 413,000 |
| 31 Jan 2024 | 133.00 | 133.00 | 128.00 | 130.50 | 127.03 | 517,000 |
| 30 Jan 2024 | 134.00 | 136.50 | 133.00 | 133.00 | 129.46 | 385,000 |
| 29 Jan 2024 | 132.50 | 135.50 | 132.50 | 135.00 | 131.41 | 301,000 |
| 26 Jan 2024 | 132.00 | 138.00 | 132.00 | 132.50 | 128.98 | 608,000 |
| 25 Jan 2024 | 132.00 | 133.00 | 130.50 | 132.00 | 128.49 | 171,000 |
| 24 Jan 2024 | 131.00 | 133.50 | 131.00 | 132.00 | 128.49 | 268,000 |
| 23 Jan 2024 | 128.00 | 131.00 | 128.00 | 130.50 | 127.03 | 213,000 |
| 22 Jan 2024 | 131.50 | 132.00 | 128.50 | 128.50 | 125.08 | 276,000 |
| 19 Jan 2024 | 131.50 | 133.00 | 129.00 | 131.00 | 127.52 | 329,000 |
| 18 Jan 2024 | 131.00 | 132.50 | 125.00 | 132.50 | 128.98 | 595,000 |
| 17 Jan 2024 | 134.50 | 135.00 | 129.00 | 131.00 | 127.52 | 581,000 |
| 16 Jan 2024 | 132.50 | 133.50 | 130.00 | 133.50 | 129.95 | 430,000 |
| 15 Jan 2024 | 131.00 | 133.00 | 128.00 | 131.00 | 127.52 | 407,062 |
| 12 Jan 2024 | 129.50 | 135.00 | 128.00 | 131.00 | 127.52 | 715,000 |
| 11 Jan 2024 | 127.50 | 129.50 | 126.00 | 129.00 | 125.57 | 385,000 |
| 10 Jan 2024 | 126.50 | 127.50 | 123.50 | 126.00 | 122.65 | 383,000 |
| 09 Jan 2024 | 128.50 | 128.50 | 124.00 | 125.00 | 121.68 | 338,000 |
| 08 Jan 2024 | 127.00 | 128.50 | 125.50 | 126.50 | 123.14 | 386,000 |
| 05 Jan 2024 | 124.50 | 129.50 | 124.50 | 128.00 | 124.60 | 786,000 |
| 04 Jan 2024 | 125.00 | 127.00 | 123.50 | 124.00 | 120.70 | 464,000 |
| 03 Jan 2024 | 124.00 | 135.00 | 123.00 | 124.00 | 120.70 | 1,488,000 |
| 02 Jan 2024 | 121.00 | 125.00 | 119.50 | 124.50 | 121.19 | 627,000 |
| 29 Dec 2023 | 118.00 | 122.50 | 117.50 | 120.00 | 116.81 | 455,000 |
| 28 Dec 2023 | 119.00 | 119.50 | 117.50 | 118.00 | 114.86 | 78,000 |
| 27 Dec 2023 | 118.50 | 119.50 | 118.00 | 119.00 | 115.84 | 165,000 |
| 26 Dec 2023 | 117.00 | 118.00 | 116.50 | 117.50 | 114.38 | 90,000 |
| 25 Dec 2023 | 118.50 | 119.00 | 116.50 | 116.50 | 113.40 | 159,000 |
| 22 Dec 2023 | 119.50 | 119.50 | 117.00 | 117.00 | 113.89 | 138,000 |
| 21 Dec 2023 | 115.50 | 119.50 | 115.50 | 117.50 | 114.38 | 231,000 |
| 20 Dec 2023 | 115.00 | 118.00 | 115.00 | 116.00 | 112.92 | 132,000 |
| 19 Dec 2023 | 119.50 | 119.50 | 114.50 | 114.50 | 111.46 | 280,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.