Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.750	13.900	13.750	13.900	13.900	18,916
2023-10-31	13.800	13.850	13.750	13.800	13.800	16,171
2023-10-30	13.750	13.800	13.750	13.800	13.800	21,556
2023-10-27	13.850	13.850	13.700	13.750	13.750	45,206
2023-10-26	13.850	13.900	13.750	13.900	13.900	27,194
2023-10-25	13.950	13.950	13.800	13.900	13.900	36,799
2023-10-24	13.950	14.000	13.800	13.800	13.800	63,665
2023-10-23	14.000	14.100	13.950	14.100	14.100	16,723
2023-10-20	14.000	14.050	13.950	14.000	14.000	21,496
2023-10-19	14.000	14.100	13.900	14.100	14.100	40,938
2023-10-18	14.000	14.100	13.950	14.100	14.100	20,197
2023-10-17	14.050	14.050	13.950	13.950	13.950	22,895
2023-10-16	14.000	14.150	13.950	14.150	14.150	56,468
2023-10-13	14.050	14.100	14.050	14.050	14.050	28,245
2023-10-12	14.100	14.200	14.100	14.200	14.200	21,379
2023-10-11	14.050	14.200	14.000	14.150	14.150	76,874
2023-10-06	14.150	14.200	14.050	14.200	14.200	39,160
2023-10-05	14.150	14.150	14.100	14.150	14.150	10,042
2023-10-04	14.150	14.150	14.100	14.100	14.100	11,908
2023-10-03	14.200	14.200	14.050	14.200	14.200	37,886
2023-10-02	14.150	14.200	14.100	14.200	14.200	37,750
2023-09-28	14.050	14.150	14.000	14.150	14.150	23,758
2023-09-27	14.000	14.100	14.000	14.100	14.100	30,286
2023-09-26	14.050	14.150	13.950	14.150	14.150	39,865
2023-09-25	13.950	14.150	13.900	14.150	14.150	30,890
2023-09-22	13.950	14.150	13.750	14.000	14.000	170,906
2023-09-21	14.100	14.150	13.950	14.150	14.150	52,268
2023-09-20	14.200	14.200	14.000	14.200	14.200	38,944
2023-09-19	14.150	14.250	14.150	14.250	14.250	27,708
2023-09-18	14.300	14.300	14.100	14.250	14.250	43,645
2023-09-15	14.250	14.300	14.150	14.300	14.300	21,404
2023-09-14	14.250	14.250	14.050	14.250	14.250	125,941
2023-09-13	14.200	14.250	14.150	14.150	14.150	57,820
2023-09-12	14.200	14.200	14.000	14.050	14.050	288,230
2023-09-11	14.100	14.150	14.100	14.100	14.100	23,149
2023-09-08	14.050	14.100	14.000	14.100	14.100	41,552
2023-09-07	14.150	14.200	14.050	14.050	14.050	58,774
2023-09-06	14.250	14.300	14.250	14.300	14.300	22,891
2023-09-05	14.200	14.350	14.200	14.350	14.350	29,610
2023-09-04	14.200	14.300	14.150	14.200	14.200	45,226
2023-09-01	14.000	14.250	13.900	14.200	14.200	109,498
2023-08-31	14.100	14.100	13.950	14.100	14.100	45,510
2023-08-30	14.150	14.150	14.000	14.100	14.100	55,207
2023-08-29	14.100	14.100	14.000	14.050	14.050	37,199
2023-08-28	14.000	14.050	13.950	14.050	14.050	62,162
2023-08-25	13.950	14.000	13.900	14.000	14.000	44,526
2023-08-24	13.950	13.950	13.900	13.950	13.950	13,791
2023-08-23	13.850	13.900	13.850	13.900	13.900	11,990
2023-08-22	14.000	14.000	13.800	13.850	13.850	50,068
2023-08-21	13.950	14.000	13.900	14.000	14.000	30,831
2023-08-18	14.000	14.150	13.900	14.000	14.000	57,188
2023-08-17	13.700	14.200	13.550	14.000	14.000	63,587
2023-08-16	14.000	14.000	13.600	13.700	13.700	190,155
2023-08-15	14.350	14.350	14.000	14.000	14.000	255,432
2023-08-14	14.700	14.700	14.350	14.500	14.500	146,810
2023-08-11	14.800	14.800	14.700	14.700	14.700	34,280
2023-08-10	14.800	14.800	14.700	14.800	14.800	52,293
2023-08-09	14.950	15.000	14.850	14.850	14.850	85,872
2023-08-08	15.150	15.150	15.050	15.050	15.050	62,684
2023-08-07	15.200	15.200	15.150	15.200	15.200	24,236

← NewerPage 13 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.