Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.500	14.600	14.500	14.600	14.600	56,923
2024-01-24	14.600	14.600	14.500	14.500	14.500	49,792
2024-01-23	14.700	14.700	14.350	14.600	14.600	66,207
2024-01-22	14.800	14.850	14.550	14.600	14.600	33,941
2024-01-19	14.600	14.600	14.400	14.550	14.550	241,972
2024-01-18	14.750	14.750	14.600	14.650	14.650	88,701
2024-01-17	14.800	14.850	14.700	14.750	14.750	126,357
2024-01-16	14.750	14.950	14.750	14.950	14.950	80,553
2024-01-15	15.000	15.000	14.850	14.900	14.900	81,194
2024-01-12	14.900	15.000	14.850	14.900	14.900	16,367
2024-01-11	14.900	14.900	14.700	14.900	14.900	42,389
2024-01-10	14.900	14.950	14.600	14.900	14.900	204,133
2024-01-09	15.200	15.200	14.850	15.100	15.100	258,271
2024-01-08	15.150	15.350	15.150	15.350	15.350	170,839
2024-01-05	15.250	15.250	15.150	15.200	15.200	83,061
2024-01-04	15.200	15.300	15.200	15.250	15.250	83,567
2024-01-03	15.200	15.200	15.100	15.200	15.200	66,393
2024-01-02	15.000	15.200	15.000	15.200	15.200	49,673
2023-12-29	15.050	15.200	15.050	15.200	15.200	55,115
2023-12-28	15.100	15.150	14.950	15.150	15.150	176,803
2023-12-27	15.050	15.100	14.950	15.100	15.100	83,621
2023-12-26	15.100	15.100	15.000	15.100	15.100	130,220
2023-12-25	15.150	15.150	15.050	15.100	15.100	63,650
2023-12-22	15.200	15.200	15.100	15.150	15.150	37,813
2023-12-21	15.100	15.200	15.000	15.150	15.150	63,708
2023-12-20	15.150	15.150	15.050	15.150	15.150	42,027
2023-12-19	15.200	15.250	15.150	15.250	15.250	110,322
2023-12-18	15.200	15.250	15.100	15.200	15.200	106,735
2023-12-15	15.250	15.250	15.000	15.200	15.200	87,524
2023-12-14	15.200	15.300	15.150	15.200	15.200	73,377
2023-12-13	15.150	15.250	15.100	15.250	15.250	148,598
2023-12-12	14.700	15.400	14.700	15.100	15.100	293,647
2023-12-11	14.500	14.700	14.450	14.650	14.650	102,064
2023-12-08	14.350	14.500	14.350	14.500	14.500	41,149
2023-12-07	14.450	14.500	14.400	14.500	14.500	52,867
2023-12-06	14.750	14.750	14.400	14.550	14.550	167,699
2023-12-05	14.250	14.650	14.250	14.550	14.550	101,500
2023-12-04	14.300	14.300	14.200	14.300	14.300	178,556
2023-12-01	14.350	14.400	14.250	14.300	14.300	96,756
2023-11-30	14.350	14.450	14.300	14.400	14.400	142,075
2023-11-29	14.300	14.300	14.200	14.300	14.300	47,160
2023-11-28	14.250	14.350	14.200	14.350	14.350	33,162
2023-11-27	14.300	14.350	14.300	14.350	14.350	32,841
2023-11-24	14.350	14.400	14.300	14.300	14.300	105,482
2023-11-23	14.350	14.350	14.150	14.350	14.350	36,179
2023-11-22	14.400	14.400	14.200	14.350	14.350	34,775
2023-11-21	14.350	14.400	14.250	14.400	14.400	52,451
2023-11-20	14.250	14.350	14.200	14.350	14.350	23,063
2023-11-17	14.300	14.300	14.200	14.200	14.200	23,026
2023-11-16	14.350	14.350	14.200	14.250	14.250	26,535
2023-11-15	14.350	14.350	14.100	14.350	14.350	33,941
2023-11-14	14.300	14.300	14.100	14.150	14.150	52,109
2023-11-13	14.000	14.550	14.000	14.100	14.100	61,912
2023-11-10	14.050	14.050	14.000	14.050	14.050	12,164
2023-11-09	14.000	14.100	14.000	14.000	14.000	36,757
2023-11-08	14.100	14.200	14.000	14.200	14.200	22,008
2023-11-07	14.100	14.100	14.100	14.100	14.100	6,093
2023-11-06	14.200	14.200	14.000	14.100	14.100	53,692
2023-11-03	13.900	13.950	13.800	13.950	13.950	21,206
2023-11-02	14.000	14.050	13.850	13.950	13.950	29,583

← NewerPage 12 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.