Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.700	12.850	12.650	12.700	12.700	93,324
2022-10-31	12.550	12.750	12.550	12.650	12.650	192,403
2022-10-28	12.750	12.750	12.550	12.600	12.600	211,468
2022-10-27	12.800	12.800	12.650	12.700	12.700	97,561
2022-10-26	12.800	12.800	12.550	12.800	12.800	147,989
2022-10-25	12.750	12.850	12.700	12.850	12.850	124,385
2022-10-24	12.700	12.700	12.650	12.700	12.700	29,960
2022-10-21	12.650	12.700	12.600	12.700	12.700	61,326
2022-10-20	12.700	12.750	12.550	12.650	12.650	203,615
2022-10-19	12.700	12.800	12.700	12.800	12.800	94,945
2022-10-18	12.800	12.800	12.650	12.750	12.750	149,173
2022-10-17	12.800	12.900	12.700	12.750	12.750	123,175
2022-10-14	12.850	12.900	12.700	12.850	12.850	113,534
2022-10-13	13.500	13.550	12.500	12.800	12.800	1,078,237
2022-10-12	14.184	14.184	13.625	14.133	13.900	286,243
2022-10-11	14.438	14.438	14.032	14.235	14.000	379,268
2022-10-07	14.642	14.744	14.388	14.591	14.350	260,938
2022-10-06	14.998	14.998	14.642	14.642	14.400	137,710
2022-10-05	14.794	14.845	14.642	14.642	14.400	511,955
2022-10-04	15.252	15.252	14.744	14.744	14.500	135,191
2022-10-03	15.099	15.099	14.744	14.998	14.750	243,061
2022-09-30	14.896	15.252	14.540	15.049	14.800	263,072
2022-09-29	15.049	15.099	14.998	15.049	14.800	224,304
2022-09-28	15.354	15.354	14.845	15.049	14.800	219,302
2022-09-27	15.455	15.455	15.252	15.303	15.050	489,508
2022-09-26	15.608	15.608	15.354	15.557	15.300	87,801
2022-09-23	15.506	15.608	15.455	15.557	15.300	126,115
2022-09-22	15.506	15.760	15.354	15.608	15.350	213,899
2022-09-21	15.506	15.608	15.506	15.557	15.300	119,186
2022-09-20	15.811	15.811	15.099	15.506	15.250	272,939
2022-09-19	15.760	15.862	15.608	15.862	15.600	69,660
2022-09-16	15.811	15.862	15.354	15.811	15.550	417,713
2022-09-15	15.913	16.015	15.811	15.862	15.600	191,915
2022-09-14	15.760	15.964	15.760	15.964	15.700	118,612
2022-09-13	16.167	16.218	16.116	16.116	15.850	26,819
2022-09-12	16.269	16.269	16.015	16.116	15.850	88,620
2022-09-08	15.557	15.862	15.557	15.862	15.600	21,775
2022-09-07	15.659	15.709	15.354	15.709	15.450	89,051
2022-09-06	15.760	15.913	15.455	15.709	15.450	169,179
2022-09-05	16.421	16.421	15.608	15.913	15.650	439,133
2022-09-02	16.421	16.421	16.370	16.421	16.150	33,000
2022-09-01	16.472	16.472	16.370	16.421	16.150	52,061
2022-08-31	16.574	16.675	16.320	16.625	16.350	300,693
2022-08-30	16.218	16.675	16.167	16.675	16.400	222,271
2022-08-29	16.472	16.472	16.116	16.320	16.050	700,094
2022-08-26	17.743	17.743	17.489	17.692	17.400	254,622
2022-08-25	17.692	18.201	17.641	17.692	17.400	358,797
2022-08-24	17.082	17.946	17.031	17.692	17.400	651,703
2022-08-23	16.980	17.031	16.930	17.031	16.750	66,771
2022-08-22	16.777	17.082	16.777	17.031	16.750	89,375
2022-08-19	16.828	17.082	16.675	17.031	16.750	202,919
2022-08-18	16.523	16.726	16.523	16.726	16.450	206,286
2022-08-17	16.472	16.574	16.472	16.574	16.300	169,441
2022-08-16	16.370	16.472	16.370	16.472	16.200	46,673
2022-08-15	16.320	16.523	16.269	16.472	16.200	152,983
2022-08-12	16.320	16.472	16.320	16.370	16.100	39,854
2022-08-11	16.472	16.472	16.320	16.320	16.050	56,699
2022-08-10	16.472	16.472	16.320	16.472	16.200	67,104
2022-08-09	16.421	16.726	16.421	16.472	16.200	126,480
2022-08-08	16.269	16.370	16.269	16.320	16.050	20,755

← NewerPage 17 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.