Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.269	16.370	16.269	16.320	16.050	20,755
2022-08-05	16.472	16.472	16.065	16.167	15.900	178,334
2022-08-04	16.320	16.421	16.116	16.421	16.150	67,426
2022-08-03	16.370	16.523	16.167	16.421	16.150	145,360
2022-08-02	16.269	16.472	16.218	16.472	16.200	69,896
2022-08-01	16.370	16.472	16.320	16.472	16.200	41,127
2022-07-29	16.523	16.523	16.370	16.421	16.150	116,460
2022-07-28	16.421	16.523	16.269	16.472	16.200	105,252
2022-07-27	16.370	16.523	16.269	16.523	16.250	108,793
2022-07-26	16.269	16.421	15.964	16.421	16.150	90,583
2022-07-25	16.370	16.472	16.320	16.472	15.807	73,553
2022-07-22	16.320	16.370	16.269	16.269	15.612	47,664
2022-07-21	16.218	16.370	16.218	16.370	15.709	63,655
2022-07-20	16.320	16.370	16.065	16.269	15.612	132,103
2022-07-19	16.370	16.421	16.167	16.218	15.563	169,365
2022-07-18	16.370	16.421	16.320	16.370	15.709	58,018
2022-07-15	16.370	16.472	16.320	16.421	15.758	76,103
2022-07-14	16.472	16.472	16.269	16.421	15.758	65,779
2022-07-13	16.472	16.574	16.421	16.472	15.807	62,243
2022-07-12	16.472	16.574	16.269	16.472	15.807	123,041
2022-07-11	16.625	16.777	16.370	16.777	16.099	143,344
2022-07-08	16.675	16.828	16.472	16.828	16.148	117,200
2022-07-07	16.472	16.726	16.472	16.675	16.002	43,818
2022-07-06	16.675	16.726	16.472	16.726	16.051	90,535
2022-07-05	16.675	16.777	16.421	16.675	16.002	117,035
2022-07-04	16.523	16.777	16.269	16.523	15.855	155,278
2022-07-01	16.675	16.777	16.320	16.574	15.904	108,909
2022-06-30	16.574	16.777	16.523	16.625	15.953	26,874
2022-06-29	16.828	16.828	16.675	16.777	16.099	48,437
2022-06-28	16.777	16.777	16.625	16.726	16.051	46,684
2022-06-27	16.777	16.828	16.675	16.828	16.148	58,613
2022-06-24	16.675	16.726	16.523	16.675	16.002	56,709
2022-06-23	16.523	16.625	16.472	16.625	15.953	180,486
2022-06-22	16.574	16.574	16.320	16.523	15.855	74,173
2022-06-21	16.472	16.574	16.167	16.574	15.904	175,173
2022-06-20	16.574	16.625	16.269	16.523	15.855	147,654
2022-06-17	16.523	16.523	16.370	16.523	15.855	49,972
2022-06-16	16.777	16.777	16.421	16.421	15.758	96,118
2022-06-15	16.625	16.777	16.625	16.777	16.099	82,423
2022-06-14	16.574	16.625	16.320	16.625	15.953	61,659
2022-06-13	16.370	16.574	16.218	16.574	15.904	106,899
2022-06-10	16.472	16.625	16.370	16.625	15.953	112,715
2022-06-09	16.320	16.625	16.218	16.574	15.904	158,543
2022-06-08	16.320	16.320	16.167	16.320	15.660	53,332
2022-06-07	16.116	16.269	16.116	16.269	15.612	22,815
2022-06-06	16.167	16.167	16.065	16.167	15.514	21,266
2022-06-02	16.116	16.116	16.065	16.116	15.465	25,957
2022-06-01	16.116	16.167	15.964	16.167	15.514	184,229
2022-05-31	16.116	16.116	16.065	16.116	15.465	19,351
2022-05-30	16.218	16.269	16.116	16.116	15.465	111,155
2022-05-27	16.218	16.218	16.116	16.218	15.563	63,770
2022-05-26	16.218	16.269	16.167	16.269	15.612	56,655
2022-05-25	16.218	16.269	16.065	16.269	15.612	67,086
2022-05-24	16.269	16.269	16.116	16.269	15.612	32,182
2022-05-23	16.218	16.269	16.065	16.269	15.612	50,123
2022-05-20	16.218	16.269	16.116	16.269	15.612	39,190
2022-05-19	16.167	16.167	15.964	16.167	15.514	22,935
2022-05-18	16.065	16.269	15.964	16.167	15.514	97,583
2022-05-17	15.913	16.116	15.913	16.065	15.416	69,477
2022-05-16	15.964	16.065	15.811	16.015	15.368	81,776

← NewerPage 18 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.