Taipei Exchange - Delayed Quote TWD

La Kaffa International Co., Ltd. (2732.TWO)

89.40

-1.20

(-1.32%)

At close: 1:30:12 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	90.40	91.50	86.00	89.40	89.40	79,055
May 12, 2025	90.30	91.50	90.30	90.60	90.60	38,000
May 9, 2025	89.20	92.30	87.80	92.30	92.30	215,110
May 8, 2025	90.20	91.00	89.90	91.00	91.00	33,000
May 7, 2025	91.80	93.00	90.70	90.70	90.70	24,000
May 6, 2025	91.70	91.70	90.10	91.70	91.70	17,001
May 5, 2025	94.30	94.30	89.90	91.70	91.70	44,000
May 2, 2025	97.20	97.20	91.80	92.90	92.90	42,000
Apr 30, 2025	92.60	92.90	89.70	92.50	92.50	23,020
Apr 29, 2025	91.90	93.00	90.60	92.50	92.50	74,000
Apr 28, 2025	92.00	92.00	91.60	91.80	91.80	25,100
Apr 25, 2025	92.40	93.00	91.60	92.70	92.70	37,063
Apr 24, 2025	90.70	92.00	90.70	91.30	91.30	82,000
Apr 23, 2025	90.30	90.30	89.80	90.20	90.20	48,000
Apr 22, 2025	88.00	88.40	87.40	87.60	87.60	36,040
Apr 21, 2025	89.70	89.70	88.20	88.20	88.20	42,139
Apr 18, 2025	90.80	91.40	90.00	90.20	90.20	35,000
Apr 17, 2025	89.00	90.80	88.00	90.00	90.00	91,224
Apr 16, 2025	90.50	90.50	88.80	90.00	90.00	59,150
Apr 15, 2025	90.50	92.00	90.30	90.50	90.50	105,198
Apr 14, 2025	88.00	90.50	85.70	90.00	90.00	201,402
Apr 11, 2025	80.90	87.50	78.00	87.50	87.50	167,060
Apr 10, 2025	81.10	81.20	80.00	81.20	81.20	200,471
Apr 9, 2025	70.20	74.50	67.10	73.90	73.90	442,045
Apr 8, 2025	73.10	76.00	73.00	74.50	74.50	461,105
Apr 7, 2025	81.10	81.10	81.10	81.10	81.10	37,195
Apr 2, 2025	89.50	90.40	89.50	90.10	90.10	26,000
Apr 1, 2025	2.5 Dividend
Apr 1, 2025	88.50	90.00	88.50	89.30	89.30	38,000
Mar 31, 2025	94.00	94.00	89.00	90.50	88.00	165,047
Mar 28, 2025	95.90	95.90	93.90	94.40	91.79	53,000
Mar 27, 2025	95.00	96.00	94.00	96.00	93.35	37,081
Mar 26, 2025	94.90	95.10	94.70	95.10	92.47	15,100
Mar 25, 2025	94.80	95.00	94.50	94.90	92.28	52,000
Mar 24, 2025	96.60	96.60	94.80	94.90	92.28	102,169
Mar 21, 2025	96.70	96.70	96.50	96.50	93.83	12,000
Mar 20, 2025	97.00	97.40	96.50	96.60	93.93	50,060
Mar 19, 2025	97.00	97.00	96.80	96.80	94.13	4,000
Mar 18, 2025	97.50	97.50	97.00	97.00	94.32	21,089
Mar 17, 2025	97.10	98.20	96.50	97.50	94.81	18,053
Mar 14, 2025	96.30	97.00	96.20	96.40	93.74	22,140
Mar 13, 2025	97.80	97.80	96.00	96.30	93.64	59,025
Mar 12, 2025	98.30	98.60	97.60	97.80	95.10	30,008
Mar 11, 2025	98.60	98.60	97.10	98.20	95.49	45,000
Mar 10, 2025	101.00	101.00	99.20	99.20	96.46	53,050
Mar 7, 2025	101.50	103.00	100.50	101.00	98.21	69,101
Mar 6, 2025	99.70	102.00	99.40	101.50	98.70	66,076
Mar 5, 2025	99.50	99.80	99.20	99.20	96.46	25,001
Mar 4, 2025	99.00	99.40	98.80	99.10	96.36	24,052
Mar 3, 2025	97.60	99.10	97.60	98.50	95.78	36,243
Feb 27, 2025	98.50	99.00	98.50	98.90	96.17	33,010
Feb 26, 2025	98.70	98.80	98.50	98.60	95.88	41,000
Feb 25, 2025	99.10	99.10	98.70	98.90	96.17	29,037
Feb 24, 2025	99.20	99.60	99.00	99.60	96.85	26,050
Feb 21, 2025	98.70	99.30	98.40	99.20	96.46	49,030
Feb 20, 2025	98.40	98.70	98.20	98.70	95.97	29,002
Feb 19, 2025	97.00	99.90	97.00	98.10	95.39	115,050
Feb 18, 2025	97.10	97.10	96.90	97.00	94.32	39,001
Feb 17, 2025	97.00	97.20	96.90	97.20	94.51	24,000
Feb 14, 2025	97.00	97.50	96.60	97.40	94.71	21,028
Feb 13, 2025	96.90	97.00	96.00	97.00	94.32	42,000
Feb 12, 2025	96.30	96.90	96.10	96.90	94.22	44,010
Feb 11, 2025	96.60	96.60	96.10	96.60	93.93	32,029
Feb 10, 2025	97.00	97.40	96.20	96.60	93.93	31,003
Feb 7, 2025	96.30	98.10	96.30	97.60	94.90	43,015
Feb 6, 2025	95.70	96.60	95.70	96.30	93.64	45,126
Feb 5, 2025	94.80	95.80	94.80	95.70	93.06	68,302
Feb 4, 2025	94.20	94.40	93.60	94.40	91.79	39,001
Feb 3, 2025	95.20	95.20	92.60	93.60	91.01	107,103
Jan 22, 2025	95.30	95.50	94.30	95.20	92.57	129,000
Jan 21, 2025	96.60	96.60	95.00	95.20	92.57	101,000
Jan 20, 2025	97.00	97.00	96.00	96.60	93.93	30,000
Jan 17, 2025	97.10	97.40	96.30	96.60	93.93	37,000
Jan 16, 2025	95.90	97.30	95.70	97.30	94.61	66,000
Jan 15, 2025	95.80	96.00	95.00	95.90	93.25	34,000
Jan 14, 2025	95.00	96.10	95.00	95.80	93.15	13,000
Jan 13, 2025	97.50	97.50	94.20	94.30	91.70	118,000
Jan 10, 2025	99.00	99.50	98.00	98.10	95.39	46,000
Jan 9, 2025	100.50	100.50	99.00	99.00	96.27	100,000
Jan 8, 2025	102.50	102.50	100.00	100.50	97.72	107,000
Jan 7, 2025	102.50	103.50	102.00	102.50	99.67	75,000
Jan 6, 2025	101.00	102.00	101.00	102.00	99.18	30,000
Jan 3, 2025	101.00	101.00	100.50	101.00	98.21	23,000
Jan 2, 2025	101.50	101.50	100.00	100.00	97.24	31,000
Dec 31, 2024	101.50	102.00	101.00	101.50	98.70	36,000
Dec 30, 2024	103.00	103.00	101.50	102.00	99.18	47,000
Dec 27, 2024	102.00	103.00	102.00	103.00	100.15	17,000
Dec 26, 2024	102.00	103.00	102.00	103.00	100.15	18,000
Dec 25, 2024	102.50	103.00	102.00	102.50	99.67	22,000
Dec 24, 2024	102.50	103.00	102.00	103.00	100.15	19,000
Dec 23, 2024	103.50	103.50	102.50	103.00	100.15	21,000
Dec 20, 2024	103.50	104.00	103.00	103.00	100.15	29,000
Dec 19, 2024	102.50	104.00	102.00	103.50	100.64	37,000
Dec 18, 2024	104.00	106.00	103.00	103.50	100.64	338,000
Dec 17, 2024	102.00	104.50	102.00	103.50	100.64	18,000
Dec 16, 2024	104.50	104.50	102.00	102.00	99.18	59,000
Dec 13, 2024	104.00	104.50	103.50	104.00	101.13	68,000
Dec 12, 2024	104.00	104.50	104.00	104.00	101.13	37,000
Dec 11, 2024	103.50	104.50	103.50	104.00	101.13	39,000
Dec 10, 2024	103.00	104.00	102.00	104.00	101.13	60,000
Dec 9, 2024	102.50	103.50	102.50	102.50	99.67	40,000
Dec 6, 2024	102.50	103.50	102.50	103.50	100.64	23,000
Dec 5, 2024	103.00	103.00	102.00	102.50	99.67	37,000
Dec 4, 2024	104.00	104.00	103.00	103.00	100.15	32,000
Dec 3, 2024	103.50	103.50	103.00	103.00	100.15	13,000
Dec 2, 2024	104.50	104.50	103.00	103.50	100.64	23,000
Nov 29, 2024	103.50	104.00	103.50	104.00	101.13	24,000
Nov 28, 2024	102.50	104.00	102.00	103.50	100.64	19,000
Nov 27, 2024	105.00	105.00	102.50	104.00	101.13	34,000
Nov 26, 2024	104.00	104.50	103.50	104.00	101.13	29,000
Nov 25, 2024	105.00	105.50	104.00	105.00	102.10	57,000
Nov 22, 2024	103.00	105.50	102.50	105.00	102.10	122,000
Nov 21, 2024	101.00	103.00	100.00	102.50	99.67	69,000
Nov 20, 2024	100.00	101.00	99.80	100.50	97.72	39,756
Nov 19, 2024	100.00	101.00	100.00	101.00	98.21	20,000
Nov 18, 2024	101.00	101.50	100.00	100.00	97.24	18,000
Nov 15, 2024	101.50	102.00	100.50	101.50	98.70	36,000
Nov 14, 2024	101.00	101.50	100.00	100.50	97.72	64,000
Nov 13, 2024	100.00	101.00	99.80	101.00	98.21	19,000
Nov 12, 2024	100.00	100.00	99.30	100.00	97.24	55,000
Nov 11, 2024	100.00	101.00	99.80	101.00	98.21	47,000
Nov 8, 2024	101.00	101.50	100.00	100.50	97.72	145,000
Nov 7, 2024	101.00	101.50	100.50	101.00	98.21	41,000
Nov 6, 2024	101.00	101.00	99.90	101.00	98.21	109,000
Nov 5, 2024	100.50	101.50	100.50	101.00	98.21	28,000
Nov 4, 2024	102.00	102.00	100.00	100.00	97.24	92,000
Nov 1, 2024	101.00	102.50	101.00	102.00	99.18	56,000
Oct 30, 2024	104.50	105.00	102.00	103.00	100.15	79,000
Oct 29, 2024	101.50	104.50	101.00	103.00	100.15	66,000
Oct 28, 2024	103.00	103.00	101.50	102.50	99.67	48,000
Oct 25, 2024	103.50	104.50	103.00	103.50	100.64	29,000
Oct 24, 2024	105.00	105.00	103.50	104.00	101.13	16,000
Oct 23, 2024	104.00	105.00	104.00	104.50	101.61	43,000
Oct 22, 2024	103.00	103.00	103.00	103.00	100.15	14,000
Oct 21, 2024	104.00	104.00	103.00	103.00	100.15	18,000
Oct 18, 2024	105.00	105.50	103.50	103.50	100.64	59,000
Oct 17, 2024	104.00	106.00	104.00	105.00	102.10	87,000
Oct 16, 2024	103.50	104.50	103.00	103.50	100.64	35,000
Oct 15, 2024	105.50	105.50	103.00	103.50	100.64	50,000
Oct 14, 2024	103.50	105.00	103.00	104.50	101.61	47,000
Oct 11, 2024	103.50	104.00	103.50	103.50	100.64	45,000
Oct 9, 2024	105.50	106.00	103.50	103.50	100.64	52,000
Oct 8, 2024	105.00	105.50	104.50	105.00	102.10	30,000
Oct 7, 2024	106.00	107.00	105.00	105.50	102.59	57,000
Oct 4, 2024	107.00	107.00	105.00	106.00	103.07	39,000
Oct 1, 2024	108.00	108.00	105.50	106.00	103.07	67,000
Sep 30, 2024	107.00	107.00	105.50	106.50	103.56	98,000
Sep 27, 2024	103.00	107.50	103.00	106.00	103.07	271,000
Sep 26, 2024	103.50	103.50	102.00	102.00	99.18	47,000
Sep 25, 2024	102.00	103.00	102.00	103.00	100.15	81,000
Sep 24, 2024	102.00	102.50	101.50	102.50	99.67	18,000
Sep 23, 2024	103.00	103.00	102.00	102.00	99.18	21,000
Sep 20, 2024	105.00	105.00	102.50	102.50	99.67	30,000
Sep 19, 2024	102.50	104.00	102.00	104.00	101.13	34,000
Sep 18, 2024	101.50	103.00	101.50	102.50	99.67	19,000
Sep 16, 2024	102.50	102.50	101.50	102.50	99.67	28,000
Sep 13, 2024	101.00	102.00	101.00	102.00	99.18	7,000
Sep 12, 2024	101.50	103.50	101.00	101.00	98.21	46,000
Sep 11, 2024	101.50	102.00	100.50	101.00	98.21	28,000
Sep 10, 2024	104.00	104.00	100.50	101.00	98.21	69,000
Sep 9, 2024	101.00	105.00	100.00	105.00	102.10	53,000
Sep 6, 2024	101.50	102.50	101.00	101.50	98.70	42,000
Sep 5, 2024	103.00	103.00	102.00	102.00	99.18	61,000
Sep 4, 2024	2.499781 Dividend
Sep 4, 2024	101.50	104.00	100.50	103.00	100.15	95,000
Sep 3, 2024	106.00	107.00	105.50	106.50	101.13	70,000
Sep 2, 2024	108.00	108.00	106.00	106.00	100.65	65,000
Aug 30, 2024	107.50	108.00	106.50	107.50	102.08	59,000
Aug 29, 2024	107.00	107.50	106.00	106.50	101.13	45,000
Aug 28, 2024	106.50	109.00	106.50	107.50	102.08	280,000
Aug 27, 2024	104.00	106.00	104.00	106.00	100.65	103,000
Aug 26, 2024	104.00	104.00	102.50	103.00	97.80	95,000
Aug 23, 2024	103.50	104.00	103.00	103.50	98.28	26,000
Aug 22, 2024	104.50	104.50	103.50	104.00	98.75	25,000
Aug 21, 2024	103.00	104.50	103.00	104.50	99.23	33,000
Aug 20, 2024	103.00	103.50	102.50	103.50	98.28	28,000
Aug 19, 2024	102.50	103.00	102.00	103.00	97.80	23,000
Aug 16, 2024	103.50	103.50	102.00	103.00	97.80	27,000
Aug 15, 2024	102.50	103.00	102.00	102.00	96.85	56,000
Aug 14, 2024	102.50	102.50	100.50	100.50	95.43	44,000
Aug 13, 2024	101.00	102.00	100.00	102.00	96.85	75,000
Aug 12, 2024	101.50	101.50	100.50	101.00	95.90	57,000
Aug 9, 2024	99.50	102.00	99.50	100.50	95.43	139,000
Aug 8, 2024	100.00	101.50	98.20	100.00	94.96	49,000
Aug 7, 2024	96.40	101.50	96.40	101.00	95.90	148,000
Aug 6, 2024	94.50	98.00	91.30	96.30	91.44	177,000
Aug 5, 2024	102.00	102.00	93.20	94.00	89.26	457,000
Aug 2, 2024	103.00	108.00	102.50	103.00	97.80	142,000
Aug 1, 2024	104.00	104.00	102.50	104.00	98.75	68,000
Jul 31, 2024	103.00	103.00	101.50	102.50	97.33	52,000
Jul 30, 2024	103.00	103.50	100.00	103.50	98.28	130,000
Jul 29, 2024	105.00	105.00	101.50	102.50	97.33	87,000
Jul 26, 2024	103.50	103.50	101.50	103.00	97.80	66,000
Jul 23, 2024	103.00	103.50	102.00	103.50	98.28	73,000
Jul 22, 2024	103.00	103.50	101.50	102.00	96.85	210,000
Jul 19, 2024	106.00	106.00	103.00	103.50	98.28	330,000
Jul 18, 2024	108.50	108.50	106.00	106.00	100.65	257,000
Jul 17, 2024	109.50	109.50	108.00	108.50	103.03	142,000
Jul 16, 2024	109.50	109.50	108.50	109.50	103.98	98,000
Jul 15, 2024	109.00	110.00	108.50	108.50	103.03	120,000
Jul 12, 2024	110.50	111.00	110.00	110.00	104.45	123,000
Jul 11, 2024	112.00	112.00	110.00	110.50	104.93	106,000
Jul 10, 2024	113.50	113.50	111.00	111.00	105.40	185,000
Jul 9, 2024	116.50	116.50	112.00	112.00	106.35	230,000
Jul 8, 2024	115.00	117.50	114.50	115.00	109.20	340,000
Jul 5, 2024	115.00	115.00	112.50	114.00	108.25	198,000
Jul 4, 2024	110.00	115.50	110.00	114.00	108.25	579,000
Jul 3, 2024	109.50	110.50	108.50	109.00	103.50	175,000
Jul 2, 2024	108.50	109.50	108.00	109.00	103.50	141,000
Jul 1, 2024	109.50	109.50	108.00	108.50	103.03	117,000
Jun 28, 2024	110.50	110.50	109.50	109.50	103.98	98,000
Jun 27, 2024	110.00	111.00	109.00	109.00	103.50	144,000
Jun 26, 2024	111.00	111.50	110.00	110.00	104.45	73,000
Jun 25, 2024	112.00	112.00	110.00	110.50	104.93	65,000
Jun 24, 2024	112.00	112.00	111.00	111.50	105.88	68,000
Jun 21, 2024	111.50	113.00	111.00	111.50	105.88	79,000
Jun 20, 2024	111.50	112.50	111.00	111.50	105.88	84,000
Jun 19, 2024	113.00	113.00	111.00	111.50	105.88	136,000
Jun 18, 2024	113.00	113.00	111.50	112.00	106.35	87,000
Jun 17, 2024	111.00	114.00	111.00	112.50	106.82	171,000
Jun 14, 2024	110.00	111.00	109.50	110.50	104.93	68,000
Jun 13, 2024	111.50	111.50	110.00	110.00	104.45	84,000
Jun 12, 2024	112.00	112.00	108.50	110.00	104.45	163,000
Jun 11, 2024	111.50	113.50	111.50	111.50	105.88	96,000
Jun 7, 2024	110.50	112.00	110.50	111.50	105.88	163,000
Jun 6, 2024	112.50	112.50	108.00	110.50	104.93	536,000
Jun 5, 2024	113.00	113.00	112.00	112.50	106.82	126,000
Jun 4, 2024	114.00	114.00	112.50	113.00	107.30	74,000
Jun 3, 2024	113.00	114.00	112.00	112.50	106.82	127,000
May 31, 2024	113.50	114.50	112.50	113.00	107.30	102,000
May 30, 2024	115.00	115.00	112.50	113.00	107.30	172,000
May 29, 2024	116.00	116.00	114.00	114.50	108.72	133,000
May 28, 2024	115.00	117.00	115.00	116.00	110.15	115,000
May 27, 2024	118.00	118.00	114.50	115.00	109.20	163,000
May 24, 2024	115.00	117.00	113.00	117.00	111.10	134,000
May 23, 2024	117.00	117.00	115.00	115.00	109.20	138,000
May 22, 2024	117.00	118.00	116.00	117.00	111.10	99,000
May 21, 2024	118.50	118.50	116.00	117.00	111.10	104,000
May 20, 2024	119.50	119.50	117.00	118.50	112.52	101,000
May 17, 2024	118.00	118.50	117.50	118.50	112.52	73,000
May 16, 2024	119.00	119.00	117.00	117.00	111.10	113,000
May 15, 2024	119.00	120.00	116.50	117.50	111.57	96,000
May 14, 2024	119.00	119.00	115.00	118.00	112.05	249,000
May 13, 2024	120.00	121.50	117.00	117.50	111.57	203,000

1256.TW Sunjuice Holdings Co., Limited

121.00

-0.82%

1234.TW Hey Song Corporation

41.05

-0.61%

1213.TW Oceanic Beverages Co., Inc.

14.30

+2.51%

4154.TWO Raku Co., Ltd

18.20

-0.55%

KO The Coca-Cola Company

69.05

-0.70%

PEP PepsiCo, Inc.

130.53

-0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

La Kaffa International Co., Ltd. (2732.TWO)

Related Tickers