Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.200	14.200	14.000	14.100	14.100	65,911
2023-02-03	14.350	14.350	13.950	14.250	14.250	117,899
2023-02-02	13.700	14.700	13.600	14.350	14.350	387,930
2023-02-01	13.600	13.700	13.600	13.700	13.700	44,843
2023-01-31	13.650	13.700	13.600	13.700	13.700	30,626
2023-01-30	13.500	13.800	13.400	13.650	13.650	170,573
2023-01-17	13.500	13.550	13.450	13.550	13.550	61,968
2023-01-16	13.450	13.500	13.350	13.500	13.500	51,421
2023-01-13	13.250	13.600	13.250	13.500	13.500	138,838
2023-01-12	13.350	13.400	13.250	13.350	13.350	147,116
2023-01-11	13.350	13.400	13.300	13.400	13.400	111,909
2023-01-10	13.300	13.400	13.200	13.400	13.400	70,260
2023-01-09	13.450	13.450	13.250	13.300	13.300	239,446
2023-01-06	13.550	13.550	13.350	13.450	13.450	96,363
2023-01-05	13.600	13.650	13.500	13.600	13.600	116,716
2023-01-04	13.500	13.600	13.400	13.600	13.600	169,741
2023-01-03	13.350	13.500	13.350	13.500	13.500	109,060
2022-12-30	13.100	13.700	13.100	13.500	13.500	344,946
2022-12-29	13.000	13.150	13.000	13.150	13.150	147,839
2022-12-28	13.100	13.100	13.050	13.050	13.050	126,071
2022-12-27	13.100	13.300	13.050	13.200	13.200	161,458
2022-12-26	13.050	13.150	13.050	13.100	13.100	60,444
2022-12-23	13.050	13.100	13.050	13.100	13.100	94,349
2022-12-22	13.150	13.200	13.050	13.200	13.200	93,552
2022-12-21	13.100	13.200	13.000	13.150	13.150	270,143
2022-12-20	13.050	13.250	13.000	13.100	13.100	282,281
2022-12-19	13.000	13.050	13.000	13.050	13.050	52,689
2022-12-16	13.100	13.200	13.000	13.100	13.100	216,702
2022-12-15	13.150	13.150	13.100	13.150	13.150	69,542
2022-12-14	13.400	13.400	13.150	13.150	13.150	187,450
2022-12-13	13.100	13.150	13.050	13.150	13.150	35,442
2022-12-12	13.200	13.200	13.050	13.050	13.050	65,051
2022-12-09	13.350	13.350	13.100	13.200	13.200	117,272
2022-12-08	13.100	13.350	13.100	13.350	13.350	158,134
2022-12-07	13.200	13.200	13.100	13.200	13.200	80,920
2022-12-06	13.200	13.450	13.100	13.200	13.200	246,262
2022-12-05	12.900	13.600	12.850	13.200	13.200	431,854
2022-12-02	12.550	12.950	12.550	12.950	12.950	578,918
2022-12-01	12.600	12.600	12.550	12.600	12.600	106,342
2022-11-30	12.550	12.600	12.500	12.600	12.600	65,112
2022-11-29	12.500	12.550	12.400	12.550	12.550	77,155
2022-11-28	12.500	12.550	12.400	12.550	12.550	185,458
2022-11-25	12.550	12.550	12.450	12.500	12.500	193,189
2022-11-24	12.600	12.600	12.500	12.550	12.550	122,186
2022-11-23	12.650	12.650	12.500	12.600	12.600	116,920
2022-11-22	12.700	12.700	12.600	12.650	12.650	56,986
2022-11-21	12.600	12.800	12.550	12.800	12.800	354,057
2022-11-18	12.600	12.700	12.500	12.600	12.600	340,103
2022-11-17	12.500	12.750	12.450	12.600	12.600	605,483
2022-11-16	12.500	12.550	12.400	12.400	12.400	251,113
2022-11-15	12.500	12.600	12.350	12.500	12.500	549,856
2022-11-14	12.350	12.550	12.100	12.500	12.500	750,443
2022-11-11	12.600	12.600	12.350	12.400	12.400	733,234
2022-11-10	12.550	12.550	12.300	12.500	12.500	638,304
2022-11-09	12.400	12.650	12.400	12.550	12.550	2,143,826
2022-11-08	12.900	12.900	12.850	12.900	12.900	98,576
2022-11-07	12.800	12.950	12.800	12.950	12.950	94,072
2022-11-04	12.750	12.950	12.750	12.950	12.950	113,646
2022-11-03	12.700	12.900	12.700	12.900	12.900	146,176
2022-11-02	12.700	12.950	12.700	12.950	12.950	164,628

← NewerPage 16 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.