Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	17.641	17.794	17.489	17.794	17.075	92,165
2022-02-11	17.641	17.896	17.591	17.743	17.026	95,237
2022-02-10	17.946	17.946	17.794	17.896	17.173	98,136
2022-02-09	17.591	18.048	17.591	17.997	17.270	329,317
2022-02-08	17.438	17.591	17.438	17.591	16.880	152,867
2022-02-07	17.285	17.489	17.235	17.489	16.782	121,772
2022-01-26	17.438	17.641	17.285	17.285	16.587	174,781
2022-01-25	17.591	17.641	17.336	17.641	16.929	174,565
2022-01-24	17.692	17.743	17.285	17.692	16.978	239,550
2022-01-21	17.794	17.946	17.641	17.794	17.075	179,030
2022-01-20	17.896	17.997	17.794	17.997	17.270	92,619
2022-01-19	17.845	17.997	17.692	17.946	17.221	180,882
2022-01-18	17.946	18.099	17.896	18.099	17.368	81,012
2022-01-17	17.845	18.099	17.794	17.997	17.270	178,774
2022-01-14	18.302	18.302	17.794	18.048	17.319	319,311
2022-01-13	18.709	18.862	18.201	18.302	17.563	502,508
2022-01-12	18.912	19.370	18.302	18.709	17.953	730,437
2022-01-11	18.404	20.183	18.404	19.319	18.539	2,495,781
2022-01-10	18.404	18.556	18.251	18.404	17.661	206,406
2022-01-07	18.302	18.455	18.099	18.404	17.661	393,871
2022-01-06	17.692	18.455	17.540	18.302	17.563	595,451
2022-01-05	18.506	18.912	17.641	18.201	17.465	1,344,517
2022-01-04	18.556	20.031	18.353	18.811	18.051	3,346,995
2022-01-03	16.828	18.353	16.828	18.353	17.612	1,061,004
2021-12-30	16.625	16.726	16.421	16.726	16.051	145,041
2021-12-29	16.523	16.777	16.472	16.675	16.002	174,105
2021-12-28	16.726	16.726	16.523	16.523	15.855	110,371
2021-12-27	16.726	16.828	16.574	16.828	16.148	81,946
2021-12-24	16.421	16.828	16.370	16.828	16.148	150,126
2021-12-23	16.370	16.472	16.320	16.472	15.807	76,222
2021-12-22	16.320	16.421	16.269	16.421	15.758	43,828
2021-12-21	16.218	16.320	16.065	16.320	15.660	73,811
2021-12-20	16.065	16.269	16.065	16.269	15.612	59,740
2021-12-17	16.320	16.320	16.065	16.065	15.416	96,219
2021-12-16	16.421	16.472	16.269	16.370	15.709	73,814
2021-12-15	16.269	16.523	16.269	16.472	15.807	89,018
2021-12-14	16.269	16.370	16.116	16.370	15.709	96,117
2021-12-13	16.320	16.421	16.269	16.320	15.660	90,625
2021-12-10	16.421	16.625	16.218	16.370	15.709	156,925
2021-12-09	16.421	16.574	16.421	16.472	15.807	71,672
2021-12-08	16.472	16.472	16.269	16.421	15.758	131,362
2021-12-07	16.472	16.472	16.269	16.370	15.709	144,751
2021-12-06	16.370	16.574	16.320	16.472	15.807	107,434
2021-12-03	16.421	16.523	16.320	16.472	15.807	97,033
2021-12-02	16.370	16.523	16.320	16.523	15.855	90,275
2021-12-01	16.269	16.574	16.269	16.523	15.855	88,600
2021-11-30	16.523	16.574	16.421	16.574	15.904	59,454
2021-11-29	16.269	16.574	16.269	16.574	15.904	44,807
2021-11-26	16.777	16.777	16.167	16.625	15.953	219,952
2021-11-25	16.675	16.828	16.675	16.777	16.099	64,730
2021-11-24	16.675	16.726	16.523	16.726	16.051	86,400
2021-11-23	16.879	16.879	16.625	16.726	16.051	80,845
2021-11-22	16.675	16.930	16.675	16.930	16.246	144,950
2021-11-19	16.879	16.879	16.675	16.726	16.051	66,840
2021-11-18	16.777	16.879	16.625	16.879	16.197	109,380
2021-11-17	16.675	16.828	16.625	16.828	16.148	105,626
2021-11-16	16.828	16.930	16.625	16.726	16.051	202,998
2021-11-15	16.625	16.879	16.472	16.879	16.197	372,990
2021-11-12	16.472	16.675	16.472	16.675	16.002	94,529
2021-11-11	16.523	16.726	16.472	16.675	16.002	117,613

← NewerPage 20 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.