Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.000	12.150	12.000	12.150	12.150	104,000
2026-04-23	12.150	12.150	11.950	12.050	12.050	97,096
2026-04-22	12.250	12.250	12.150	12.200	12.200	58,008
2026-04-21	12.300	12.350	12.200	12.250	12.250	63,000
2026-04-20	12.300	12.350	12.250	12.350	12.350	32,000
2026-04-17	12.350	12.350	12.250	12.350	12.350	107,000
2026-04-16	12.300	12.400	12.300	12.400	12.400	48,470
2026-04-15	12.350	12.400	12.200	12.400	12.400	145,438
2026-04-14	12.350	12.350	12.300	12.350	12.350	101,121
2026-04-13	12.300	12.350	12.250	12.350	12.350	44,065
2026-04-10	12.300	12.350	12.200	12.350	12.350	49,313
2026-04-09	12.400	12.400	12.250	12.350	12.350	59,000
2026-04-08	12.250	12.350	12.100	12.350	12.350	154,366
2026-04-07	12.250	12.350	12.100	12.200	12.200	125,058
2026-04-02	12.150	12.300	12.150	12.250	12.250	26,187
2026-04-01	12.200	12.350	12.200	12.200	12.200	47,000
2026-03-31	12.150	12.350	12.000	12.350	12.350	222,010
2026-03-30	12.150	12.350	12.000	12.350	12.350	145,000
2026-03-27	12.250	12.250	12.150	12.250	12.250	20,250
2026-03-26	12.300	12.300	12.100	12.250	12.250	44,000
2026-03-25	12.100	12.300	12.000	12.300	12.300	56,000
2026-03-24	12.200	12.200	11.900	12.050	12.050	176,000
2026-03-23	12.150	12.300	11.950	12.300	12.300	207,000
2026-03-20	12.350	12.500	12.200	12.250	12.250	106,043
2026-03-19	12.300	12.450	12.150	12.450	12.450	100,070
2026-03-18	12.450	12.500	12.300	12.400	12.400	71,634
2026-03-17	12.050	12.450	12.050	12.300	12.300	81,156
2026-03-16	12.050	12.150	11.950	12.050	12.050	61,019
2026-03-13	12.050	12.100	12.000	12.100	12.100	66,220
2026-03-12	12.450	12.450	12.100	12.150	12.150	80,076
2026-03-11	12.200	12.400	12.200	12.400	12.400	28,595
2026-03-10	12.200	12.200	12.000	12.200	12.200	68,598
2026-03-09	11.950	12.200	11.800	12.200	12.200	116,330
2026-03-06	12.100	12.300	12.100	12.150	12.150	46,151
2026-03-05	12.150	12.200	12.050	12.200	12.200	44,000
2026-03-04	12.300	12.300	12.000	12.100	12.100	112,200
2026-03-03	12.500	12.500	12.150	12.400	12.400	122,477
2026-03-02	12.500	12.500	12.100	12.500	12.500	122,001
2026-02-26	12.450	12.500	12.300	12.500	12.500	60,257
2026-02-25	12.250	12.400	12.200	12.400	12.400	58,000
2026-02-24	12.600	12.600	12.250	12.350	12.350	77,143
2026-02-23	12.500	12.700	12.400	12.600	12.600	207,630
2026-02-11	12.100	12.500	11.950	12.500	12.500	156,936
2026-02-10	12.100	12.200	12.100	12.200	12.200	68,000
2026-02-09	12.100	12.100	11.950	12.050	12.050	47,196
2026-02-06	12.200	12.200	11.900	11.950	11.950	61,000
2026-02-05	12.200	12.200	12.050	12.150	12.150	76,100
2026-02-04	12.100	12.100	11.850	12.050	12.050	86,563
2026-02-03	12.150	12.150	11.950	12.000	12.000	61,100
2026-02-02	12.000	12.150	11.900	12.150	12.150	34,518
2026-01-30	11.950	12.100	11.950	12.100	12.100	22,035
2026-01-29	12.050	12.050	11.700	11.950	11.950	121,000
2026-01-28	12.050	12.050	11.900	12.000	12.000	29,300
2026-01-27	12.000	12.050	11.900	12.000	12.000	119,113
2026-01-26	12.100	12.100	11.900	12.100	12.100	59,820
2026-01-23	12.000	12.100	11.950	12.100	12.100	33,300
2026-01-22	11.950	12.100	11.950	12.100	12.100	41,982
2026-01-21	11.900	12.000	11.900	12.000	12.000	45,158
2026-01-20	11.950	12.000	11.900	12.000	12.000	98,186
2026-01-19	12.000	12.000	11.900	12.000	12.000	341,151

← NewerPage 3 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.