Kingcan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 16.726 | 16.726 | 16.421 | 16.726 | 16.051 | 337,038 |
| 2021-11-09 | 16.421 | 16.980 | 16.421 | 16.726 | 16.051 | 329,340 |
| 2021-11-08 | 16.167 | 16.370 | 16.167 | 16.320 | 15.660 | 244,283 |
| 2021-11-05 | 16.015 | 16.269 | 16.015 | 16.167 | 15.514 | 317,952 |
| 2021-11-04 | 16.015 | 16.116 | 15.811 | 16.116 | 15.465 | 122,166 |
| 2021-11-03 | 16.065 | 16.167 | 15.760 | 16.065 | 15.416 | 256,435 |
| 2021-11-02 | 15.557 | 16.116 | 15.455 | 16.116 | 15.465 | 358,897 |
| 2021-11-01 | 15.455 | 15.608 | 15.354 | 15.557 | 14.929 | 210,048 |
| 2021-10-29 | 15.404 | 15.506 | 15.354 | 15.455 | 14.831 | 128,033 |
| 2021-10-28 | 15.252 | 15.404 | 15.201 | 15.404 | 14.782 | 166,439 |
| 2021-10-27 | 15.201 | 15.252 | 15.150 | 15.252 | 14.636 | 154,845 |
| 2021-10-26 | 15.303 | 15.354 | 15.099 | 15.201 | 14.587 | 80,999 |
| 2021-10-25 | 15.150 | 15.303 | 15.049 | 15.303 | 14.685 | 81,003 |
| 2021-10-22 | 15.099 | 15.252 | 14.998 | 15.201 | 14.587 | 81,283 |
| 2021-10-21 | 15.049 | 15.201 | 14.998 | 15.150 | 14.538 | 110,070 |
| 2021-10-20 | 14.998 | 15.252 | 14.947 | 15.150 | 14.538 | 97,525 |
← NewerPage 21 of 21 · 1,216 trading days
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.