Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	14.900	14.900	14.800	14.850	14.850	46,311
2023-05-08	14.950	14.950	14.850	14.850	14.850	82,886
2023-05-05	15.000	15.000	14.950	14.950	14.950	40,566
2023-05-04	15.000	15.000	14.900	15.000	15.000	59,556
2023-05-03	15.100	15.100	14.950	15.050	15.050	63,360
2023-05-02	14.900	15.250	14.900	15.100	15.100	168,707
2023-04-28	14.850	14.900	14.800	14.900	14.900	52,769
2023-04-27	14.750	14.850	14.750	14.850	14.850	32,660
2023-04-26	14.700	14.800	14.600	14.800	14.800	49,735
2023-04-25	14.750	14.750	14.650	14.700	14.700	65,177
2023-04-24	14.800	14.900	14.550	14.650	14.650	261,431
2023-04-21	14.800	14.900	14.750	14.900	14.900	164,824
2023-04-20	14.850	14.900	14.800	14.900	14.900	34,187
2023-04-19	14.900	14.900	14.850	14.900	14.900	46,670
2023-04-18	14.850	14.950	14.800	14.900	14.900	86,369
2023-04-17	14.900	14.950	14.800	14.950	14.950	51,755
2023-04-14	14.850	14.900	14.800	14.900	14.900	50,347
2023-04-13	14.800	14.850	14.800	14.850	14.850	31,745
2023-04-12	14.850	14.900	14.800	14.800	14.800	73,849
2023-04-11	14.850	14.850	14.800	14.850	14.850	63,015
2023-04-10	14.900	14.950	14.850	14.850	14.850	64,404
2023-04-07	14.950	15.050	14.900	15.000	15.000	56,744
2023-04-06	14.850	15.050	14.850	14.950	14.950	136,588
2023-03-31	14.950	15.000	14.900	14.900	14.900	263,308
2023-03-30	14.900	15.100	14.900	15.050	15.050	225,852
2023-03-29	14.800	14.950	14.800	14.950	14.950	104,406
2023-03-28	14.800	14.850	14.750	14.850	14.850	46,717
2023-03-27	14.700	14.800	14.700	14.800	14.800	77,920
2023-03-24	14.800	14.850	14.700	14.700	14.700	63,049
2023-03-23	14.850	14.850	14.750	14.800	14.800	44,237
2023-03-22	14.850	14.850	14.750	14.850	14.850	60,334
2023-03-21	14.800	14.850	14.750	14.850	14.850	51,122
2023-03-20	14.800	14.800	14.700	14.700	14.700	92,270
2023-03-17	14.800	14.900	14.750	14.900	14.900	65,362
2023-03-16	14.750	14.900	14.450	14.900	14.900	195,667
2023-03-15	14.850	15.000	14.850	14.850	14.850	45,449
2023-03-14	14.750	15.000	14.750	14.900	14.900	97,026
2023-03-13	14.850	14.950	14.600	14.950	14.950	72,156
2023-03-10	14.950	15.000	14.900	15.000	15.000	62,247
2023-03-09	15.050	15.100	14.900	15.000	15.000	102,836
2023-03-08	14.850	15.050	14.800	15.050	15.050	192,177
2023-03-07	14.800	15.000	14.750	14.950	14.950	160,202
2023-03-06	14.900	15.100	14.800	14.800	14.800	234,610
2023-03-03	15.000	15.000	14.700	14.900	14.900	105,680
2023-03-02	14.800	15.000	14.800	14.950	14.950	73,911
2023-03-01	15.400	15.400	14.600	15.100	15.100	265,016
2023-02-24	15.500	15.600	15.200	15.550	15.550	230,620
2023-02-23	15.200	15.700	15.000	15.600	15.600	652,896
2023-02-22	14.850	15.300	14.650	15.200	15.200	318,649
2023-02-21	14.500	14.850	14.450	14.850	14.850	201,580
2023-02-20	14.350	14.550	14.350	14.550	14.550	135,021
2023-02-17	14.300	14.400	14.300	14.400	14.400	80,328
2023-02-16	14.300	14.350	14.300	14.350	14.350	35,604
2023-02-15	14.300	14.350	14.200	14.300	14.300	44,651
2023-02-14	14.300	14.350	14.150	14.350	14.350	66,460
2023-02-13	14.100	14.300	14.100	14.300	14.300	45,099
2023-02-10	14.250	14.300	14.100	14.200	14.200	89,453
2023-02-09	14.200	14.250	14.150	14.250	14.250	54,049
2023-02-08	14.300	14.300	14.200	14.300	14.300	29,345
2023-02-07	14.100	14.350	14.100	14.250	14.250	70,037

← NewerPage 15 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.