Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 8411.TW stock page

Kingcan Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1315.86216.06515.81115.86215.221101,847
2022-05-1216.37016.37015.86215.86215.221155,227
2022-05-1116.42116.47216.26916.42115.75835,558
2022-05-1016.57416.67516.47216.62515.95376,996
2022-05-0916.93016.98016.72616.98016.29589,570
2022-05-0616.82817.13316.82817.13316.44138,656
2022-05-0517.13317.18417.08217.18416.49047,950
2022-05-0417.13317.38717.13317.18416.490137,938
2022-05-0317.08217.13316.98017.13316.44116,221
2022-04-2916.93017.13316.93017.13316.44141,298
2022-04-2816.72617.03116.72617.03116.34350,402
2022-04-2716.93016.98016.67516.98016.29551,633
2022-04-2617.03117.08216.87917.08216.39252,875
2022-04-2517.23517.23516.87916.98016.29583,588
2022-04-2217.28517.28517.18417.28516.58759,252
2022-04-2117.43817.43817.28517.38716.68560,144
2022-04-2017.38717.43817.33617.43816.73447,351
2022-04-1917.48917.48917.28517.38716.68574,513
2022-04-1817.59117.59117.28517.48916.78282,588
2022-04-1517.48917.59117.33617.59116.88080,222
2022-04-1417.59117.59117.38717.59116.880126,061
2022-04-1317.54017.69217.38717.69216.978104,590
2022-04-1217.64117.64117.43817.59116.88055,167
2022-04-1117.69217.69217.33617.64116.929144,228
2022-04-0817.89617.89617.64117.64116.92995,456
2022-04-0717.84517.99717.69217.99717.270123,696
2022-04-0618.09918.09917.69217.94617.221201,182
2022-04-0118.09918.25117.89618.15017.417154,479
2022-03-3118.35318.35318.25118.30217.56379,074
2022-03-3018.40418.40418.09918.25117.51497,748
2022-03-2918.20118.50617.94618.40417.661356,119
2022-03-2817.28518.50617.18418.35317.612765,407
2022-03-2517.08217.13316.98017.13316.44193,523
2022-03-2417.03117.08216.98017.08216.39296,666
2022-03-2316.93017.03116.82817.03116.343160,292
2022-03-2216.77716.93016.77716.93016.246119,321
2022-03-2116.87916.87916.77716.87916.19769,601
2022-03-1816.82816.87916.72616.87916.19738,968
2022-03-1716.93017.08216.77716.87916.197231,683
2022-03-1616.98017.74316.87916.93016.246551,474
2022-03-1516.72616.87916.67516.87916.19773,787
2022-03-1416.62516.82816.62516.82816.14852,376
2022-03-1116.67516.77716.52316.77716.09942,016
2022-03-1016.57416.72616.57416.72616.05162,523
2022-03-0916.47216.57416.26916.57415.90459,211
2022-03-0816.37016.47216.06516.47215.80788,735
2022-03-0716.37016.52315.76016.37015.709131,085
2022-03-0416.37016.57416.37016.52315.85583,634
2022-03-0316.42116.67516.42116.57415.90471,082
2022-03-0216.52316.57416.37016.57415.90456,415
2022-03-0116.47216.57416.42116.52315.85544,622
2022-02-2516.52316.57416.47216.57415.90435,663
2022-02-2416.62516.62516.16716.52315.855235,394
2022-02-2316.42117.08216.42116.82816.14885,953
2022-02-2216.62516.62516.47216.52315.85540,344
2022-02-2116.62516.67516.47216.67516.00282,088
2022-02-1816.57416.72616.42116.62515.953185,193
2022-02-1716.82816.87916.57416.62515.953154,822
2022-02-1616.82816.98016.77716.82816.148141,441
2022-02-1517.28517.28516.77716.82816.148685,203
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-260.4000 KYD
2020-11-170.1700 KYD
2020-08-170.1200 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.