Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.450	13.500	13.450	13.450	13.450	40,018
2024-05-02	13.450	13.500	13.450	13.450	13.450	37,415
2024-04-30	13.450	13.450	13.450	13.450	13.450	66,077
2024-04-29	13.550	13.600	13.450	13.450	13.450	144,972
2024-04-26	13.550	13.550	13.450	13.550	13.550	74,676
2024-04-25	13.500	13.550	13.450	13.550	13.550	92,072
2024-04-24	13.550	13.550	13.500	13.550	13.550	117,016
2024-04-23	13.550	13.550	13.500	13.550	13.550	40,485
2024-04-22	13.600	13.650	13.450	13.550	13.550	84,854
2024-04-19	13.500	13.600	13.450	13.600	13.600	136,309
2024-04-18	13.600	13.600	13.450	13.550	13.550	74,143
2024-04-17	13.550	13.600	13.500	13.600	13.600	132,160
2024-04-16	13.600	13.650	13.400	13.550	13.550	94,619
2024-04-15	13.600	13.650	13.550	13.600	13.600	99,811
2024-04-12	13.550	13.700	13.550	13.600	13.600	422,932
2024-04-11	13.500	13.600	13.500	13.550	13.550	114,345
2024-04-10	13.300	13.550	13.300	13.450	13.450	835,751
2024-04-09	13.300	13.350	13.250	13.300	13.300	214,740
2024-04-08	13.350	13.400	13.300	13.300	13.300	182,756
2024-04-03	13.500	13.500	13.300	13.450	13.450	105,873
2024-04-02	13.550	13.550	13.450	13.500	13.500	128,093
2024-04-01	13.700	13.700	13.500	13.550	13.550	81,421
2024-03-29	13.700	13.750	13.450	13.700	13.700	457,649
2024-03-28	13.950	13.950	13.700	13.700	13.700	136,664
2024-03-27	13.600	14.000	13.500	14.000	14.000	579,238
2024-03-26	13.700	13.700	13.550	13.600	13.600	125,142
2024-03-25	13.700	13.750	13.700	13.700	13.700	151,359
2024-03-22	13.750	13.800	13.600	13.750	13.750	101,501
2024-03-21	13.900	13.900	13.750	13.800	13.800	129,561
2024-03-20	13.850	13.900	13.800	13.900	13.900	47,822
2024-03-19	14.000	14.050	13.800	13.900	13.900	176,341
2024-03-18	14.000	14.100	13.900	14.050	14.050	74,892
2024-03-15	13.900	14.000	13.900	14.000	14.000	24,496
2024-03-14	13.950	14.000	13.900	14.000	14.000	107,021
2024-03-13	13.950	13.950	13.900	13.950	13.950	102,840
2024-03-12	14.300	14.300	13.850	13.950	13.950	274,230
2024-03-11	14.350	14.400	14.250	14.300	14.300	97,864
2024-03-08	14.350	14.450	14.250	14.450	14.450	102,200
2024-03-07	14.450	14.500	14.400	14.400	14.400	127,209
2024-03-06	14.450	14.500	14.400	14.500	14.500	107,014
2024-03-05	14.450	14.500	14.400	14.450	14.450	80,398
2024-03-04	14.400	14.600	14.400	14.600	14.600	128,216
2024-03-01	14.450	14.500	14.450	14.500	14.500	17,847
2024-02-29	14.500	14.500	14.450	14.500	14.500	88,450
2024-02-27	14.500	14.500	14.450	14.500	14.500	59,658
2024-02-26	14.500	14.500	14.400	14.500	14.500	202,341
2024-02-23	14.500	14.500	14.450	14.500	14.500	178,557
2024-02-22	14.500	14.500	14.450	14.500	14.500	165,298
2024-02-21	14.500	14.500	14.450	14.500	14.500	86,675
2024-02-20	14.450	14.500	14.400	14.500	14.500	50,217
2024-02-19	14.450	14.500	14.350	14.500	14.500	225,182
2024-02-16	14.400	14.600	14.200	14.450	14.450	357,138
2024-02-15	14.350	14.450	14.250	14.350	14.350	56,195
2024-02-05	14.200	14.200	14.100	14.200	14.200	101,930
2024-02-02	14.300	14.350	14.200	14.200	14.200	90,255
2024-02-01	14.300	14.350	14.250	14.350	14.350	60,080
2024-01-31	14.300	14.350	14.200	14.300	14.300	47,451
2024-01-30	14.400	14.450	14.400	14.450	14.450	44,571
2024-01-29	14.400	14.450	14.350	14.400	14.400	42,955
2024-01-26	14.600	14.600	14.350	14.450	14.450	122,952

← NewerPage 11 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.