Kingcan Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	14.500	14.500	14.400	14.450	14.450	36,195
2024-07-30	14.450	14.500	14.400	14.500	14.500	79,770
2024-07-29	14.400	14.500	14.350	14.500	14.500	75,155
2024-07-26	14.200	14.500	14.100	14.500	14.500	80,788
2024-07-23	14.350	14.500	14.350	14.450	14.450	57,172
2024-07-22	14.600	14.600	14.300	14.350	14.350	158,724
2024-07-19	14.600	14.700	14.550	14.700	14.700	89,121
2024-07-18	14.650	14.650	14.600	14.650	14.650	70,660
2024-07-17	14.750	14.750	14.600	14.700	14.700	95,757
2024-07-16	14.700	14.750	14.600	14.700	14.700	95,226
2024-07-15	14.650	14.800	14.600	14.700	14.700	82,774
2024-07-12	14.750	14.800	14.600	14.800	14.800	50,178
2024-07-11	14.700	14.800	14.550	14.800	14.800	102,963
2024-07-10	14.750	15.000	14.600	14.750	14.750	161,288
2024-07-09	14.750	14.800	14.600	14.750	14.750	98,314
2024-07-08	14.650	14.850	14.650	14.750	14.750	168,536
2024-07-05	14.500	14.850	14.500	14.750	14.750	235,641
2024-07-04	14.350	14.550	14.350	14.500	14.500	199,174
2024-07-03	14.150	14.500	14.150	14.300	14.300	255,246
2024-07-02	14.000	14.200	14.000	14.200	14.200	88,636
2024-07-01	14.000	14.150	13.950	14.150	14.150	67,701
2024-06-28	14.100	14.100	13.950	14.100	14.100	90,843
2024-06-27	14.000	14.150	14.000	14.050	14.050	85,226
2024-06-26	14.100	14.100	14.050	14.100	14.100	31,608
2024-06-25	14.150	14.150	14.050	14.050	14.050	31,545
2024-06-24	14.100	14.150	13.900	14.150	14.150	147,103
2024-06-21	14.100	14.100	14.050	14.100	14.100	42,715
2024-06-20	13.950	14.150	13.950	14.100	14.100	119,525
2024-06-19	14.000	14.000	13.900	14.000	14.000	51,009
2024-06-18	14.000	14.000	13.850	14.000	14.000	66,831
2024-06-17	13.950	14.000	13.900	14.000	14.000	65,801
2024-06-14	14.050	14.050	13.900	14.050	14.050	111,456
2024-06-13	14.100	14.100	14.000	14.000	14.000	30,543
2024-06-12	14.150	14.150	14.050	14.150	14.150	67,904
2024-06-11	14.100	14.150	14.000	14.100	14.100	60,612
2024-06-07	14.100	14.150	14.000	14.100	14.100	70,567
2024-06-06	14.100	14.100	14.000	14.100	14.100	57,783
2024-06-05	13.900	14.100	13.850	14.100	14.100	54,261
2024-06-04	14.050	14.100	14.000	14.100	14.100	21,694
2024-06-03	14.000	14.150	14.000	14.050	14.050	60,003
2024-05-31	14.000	14.100	13.750	14.050	14.050	185,188
2024-05-30	13.750	13.750	13.600	13.750	13.750	66,741
2024-05-29	13.650	13.750	13.650	13.750	13.750	109,780
2024-05-28	13.700	13.700	13.550	13.700	13.700	77,291
2024-05-27	13.700	13.750	13.300	13.600	13.600	425,952
2024-05-24	13.700	13.850	13.650	13.800	13.800	47,891
2024-05-23	14.000	14.000	13.450	13.700	13.700	529,309
2024-05-22	13.900	14.000	13.900	14.000	14.000	85,643
2024-05-21	13.950	14.000	13.750	13.950	13.950	73,437
2024-05-20	14.000	14.000	13.900	13.950	13.950	77,605
2024-05-17	13.950	13.950	13.850	13.900	13.900	56,805
2024-05-16	14.000	14.000	13.800	13.950	13.950	200,566
2024-05-15	14.000	14.000	13.850	13.900	13.900	82,859
2024-05-14	13.950	14.050	13.900	13.950	13.950	34,574
2024-05-13	14.200	14.200	13.850	13.950	13.950	166,427
2024-05-10	14.250	14.250	14.150	14.250	14.250	91,867
2024-05-09	14.200	14.250	14.050	14.200	14.200	119,493
2024-05-08	14.200	14.350	14.150	14.250	14.250	114,822
2024-05-07	13.600	14.400	13.600	14.250	14.250	417,714
2024-05-06	13.500	13.550	13.450	13.550	13.550	78,914

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-26	0.4000 KYD
2020-11-17	0.1700 KYD
2020-08-17	0.1200 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.