Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	15.150	15.200	15.150	15.200	15.200	28,304
2023-08-02	15.050	15.250	15.050	15.200	15.200	229,434
2023-08-01	15.150	15.150	15.000	15.100	15.100	68,645
2023-07-31	15.250	15.250	15.100	15.100	15.100	132,869
2023-07-28	15.500	15.500	15.200	15.200	15.200	184,823
2023-07-27	15.500	15.500	15.300	15.450	15.450	175,891
2023-07-26	15.650	15.700	15.400	15.550	15.550	133,906
2023-07-25	15.500	15.700	15.500	15.650	15.650	103,089
2023-07-24	15.550	15.800	15.300	15.600	15.600	79,529
2023-07-21	15.500	15.950	15.450	15.550	15.550	112,897
2023-07-20	15.550	15.600	15.300	15.450	15.450	97,476
2023-07-19	15.450	15.450	15.250	15.400	15.400	163,515
2023-07-18	15.550	15.550	15.300	15.550	15.550	93,678
2023-07-17	15.550	15.600	15.500	15.550	15.550	82,136
2023-07-14	15.550	15.600	15.400	15.400	15.400	185,778
2023-07-13	15.700	15.700	15.500	15.700	15.700	114,865
2023-07-12	15.500	15.900	15.500	15.750	15.750	305,977
2023-07-11	15.700	15.700	15.450	15.650	15.650	179,070
2023-07-10	15.600	16.200	15.350	15.750	15.750	551,286
2023-07-07	15.350	15.400	15.000	15.350	15.350	316,799
2023-07-06	15.300	15.400	15.250	15.300	15.300	99,804
2023-07-05	15.650	15.650	15.250	15.250	15.250	569,604
2023-07-04	14.800	16.250	14.800	15.500	15.500	2,422,053
2023-07-03	14.750	14.800	14.750	14.800	14.800	36,600
2023-06-30	14.850	14.850	14.700	14.750	14.750	71,888
2023-06-29	14.850	14.900	14.800	14.850	14.850	40,647
2023-06-28	14.900	14.900	14.800	14.850	14.850	37,080
2023-06-27	14.900	14.900	14.800	14.900	14.900	79,093
2023-06-26	14.900	14.900	14.750	14.900	14.900	58,891
2023-06-21	14.850	14.900	14.650	14.900	14.900	205,234
2023-06-20	14.800	14.850	14.750	14.850	14.850	48,029
2023-06-19	14.900	14.900	14.800	14.800	14.800	37,183
2023-06-16	14.800	14.850	14.700	14.850	14.850	101,601
2023-06-15	14.900	14.900	14.700	14.850	14.850	127,794
2023-06-14	14.800	14.850	14.800	14.850	14.850	54,703
2023-06-13	14.900	14.900	14.750	14.850	14.850	79,947
2023-06-12	14.950	14.950	14.800	14.900	14.900	48,328
2023-06-09	14.900	14.950	14.800	14.900	14.900	105,304
2023-06-08	14.800	14.850	14.800	14.800	14.800	25,519
2023-06-07	14.800	14.850	14.800	14.850	14.850	37,436
2023-06-06	14.900	14.900	14.800	14.800	14.800	47,459
2023-06-05	14.900	14.900	14.800	14.900	14.900	69,164
2023-06-02	14.850	14.900	14.800	14.900	14.900	49,865
2023-06-01	14.850	14.850	14.800	14.850	14.850	42,401
2023-05-31	14.900	14.900	14.800	14.800	14.800	39,439
2023-05-30	14.850	14.900	14.800	14.900	14.900	66,869
2023-05-29	14.900	14.900	14.800	14.850	14.850	49,342
2023-05-26	14.800	14.800	14.750	14.800	14.800	19,005
2023-05-25	14.850	14.850	14.750	14.800	14.800	66,039
2023-05-24	14.800	14.900	14.700	14.900	14.900	48,833
2023-05-23	14.850	14.850	14.750	14.800	14.800	46,617
2023-05-22	14.800	14.850	14.750	14.850	14.850	22,452
2023-05-19	14.800	14.950	14.700	14.800	14.800	181,037
2023-05-18	14.750	14.950	14.750	14.950	14.950	37,026
2023-05-17	14.900	14.950	14.700	14.850	14.850	68,327
2023-05-16	14.900	14.900	14.700	14.900	14.900	54,703
2023-05-15	14.850	14.850	14.600	14.800	14.800	127,153
2023-05-12	14.700	14.900	14.700	14.850	14.850	26,699
2023-05-11	14.900	14.900	14.750	14.850	14.850	25,473
2023-05-10	14.800	14.850	14.700	14.850	14.850	68,219

← NewerPage 14 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.