Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.600	12.700	12.400	12.700	12.600	118,521
2026-07-20	12.600	12.600	12.400	12.600	12.501	63,630
2026-07-17	12.600	12.700	12.300	12.500	12.402	140,050
2026-07-16	12.650	12.800	12.500	12.700	12.600	107,400
2026-07-15	12.600	12.650	12.350	12.650	12.650	273,500
2026-07-14	12.500	12.650	12.350	12.650	12.650	245,066
2026-07-13	12.350	12.450	12.250	12.450	12.450	78,013
2026-07-10	12.400	12.400	12.400	12.400	12.400	0
2026-07-09	12.300	12.400	12.300	12.400	12.400	54,020
2026-07-08	12.450	12.450	12.350	12.400	12.400	48,510
2026-07-07	12.350	12.450	12.250	12.450	12.450	65,000
2026-07-06	12.350	12.400	12.200	12.400	12.400	62,060
2026-07-03	12.150	12.350	12.150	12.350	12.350	58,000
2026-07-02	12.150	12.250	12.050	12.250	12.250	59,000
2026-07-01	12.200	12.200	12.050	12.150	12.150	71,000
2026-06-30	11.900	12.200	11.850	12.200	12.200	198,000
2026-06-29	11.800	11.950	11.700	11.950	11.950	291,000
2026-06-26	11.950	11.950	11.800	11.850	11.850	156,000
2026-06-25	12.000	12.000	11.950	12.000	12.000	63,000
2026-06-24	12.050	12.050	11.900	12.000	12.000	70,000
2026-06-23	12.100	12.100	11.950	11.950	11.950	74,000
2026-06-22	12.150	12.150	12.050	12.100	12.100	105,014
2026-06-18	12.250	12.250	12.000	12.150	12.150	264,173
2026-06-17	12.100	12.250	12.000	12.250	12.250	120,042
2026-06-16	12.150	12.200	12.000	12.050	12.050	349,000
2026-06-15	12.250	12.250	12.100	12.250	12.250	112,000
2026-06-12	12.100	12.200	12.050	12.200	12.200	113,371
2026-06-11	12.250	12.250	12.000	12.200	12.200	287,000
2026-06-10	12.100	12.300	12.100	12.250	12.250	151,000
2026-06-09	12.050	12.250	12.050	12.200	12.200	134,000
2026-06-08	11.200	12.150	11.200	12.150	12.150	284,001
2026-06-05	12.100	12.100	12.100	12.100	12.100	20,100
2026-06-04	12.150	12.150	11.900	12.150	12.150	252,000
2026-06-03	12.050	12.100	11.950	12.100	12.100	81,000
2026-06-02	12.050	12.100	11.950	12.050	12.050	97,214
2026-06-01	12.100	12.150	11.950	12.150	12.150	153,607
2026-05-29	11.800	12.200	11.800	12.200	12.200	208,000
2026-05-28	12.050	12.050	11.800	11.800	11.800	194,157
2026-05-27	12.000	12.050	11.850	12.050	12.050	176,000
2026-05-26	12.100	12.100	11.950	12.000	12.000	46,166
2026-05-25	11.900	12.100	11.850	12.100	12.100	46,118
2026-05-22	12.000	12.100	11.900	12.000	12.000	25,170
2026-05-21	11.900	12.000	11.900	12.000	12.000	38,681
2026-05-20	12.000	12.000	11.850	11.850	11.850	70,008
2026-05-19	12.000	12.000	11.900	12.000	12.000	47,200
2026-05-18	12.100	12.100	11.950	12.000	12.000	154,096
2026-05-15	12.150	12.200	12.150	12.200	12.200	26,000
2026-05-14	12.300	12.400	12.200	12.250	12.250	86,000
2026-05-13	12.100	12.400	12.050	12.400	12.400	152,709
2026-05-12	12.250	12.250	12.050	12.200	12.200	75,175
2026-05-11	12.200	12.250	12.100	12.250	12.250	85,000
2026-05-08	12.350	12.350	12.150	12.250	12.250	59,000
2026-05-07	12.150	12.350	12.050	12.350	12.350	82,214
2026-05-06	12.200	12.200	12.050	12.150	12.150	80,100
2026-05-05	12.250	12.250	12.000	12.050	12.050	187,295
2026-05-04	12.200	12.300	12.050	12.300	12.300	80,494
2026-04-30	12.150	12.250	12.050	12.250	12.250	53,107
2026-04-29	12.250	12.300	12.150	12.250	12.250	22,453
2026-04-28	12.200	12.250	12.050	12.250	12.250	87,072
2026-04-27	12.100	12.200	12.000	12.200	12.200	71,040

← NewerPage 2 of 3 · 125 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.