Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.100	12.100	11.950	12.050	12.050	68,100
2026-01-15	12.100	12.100	12.000	12.100	12.100	39,000
2026-01-14	12.050	12.100	12.050	12.100	12.100	29,320
2026-01-13	12.100	12.100	11.850	11.950	11.950	69,000
2026-01-12	12.100	12.100	11.950	11.950	11.950	111,134
2026-01-09	12.300	12.300	12.000	12.200	12.200	142,314
2026-01-08	12.150	12.250	12.050	12.250	12.250	47,563
2026-01-07	12.050	12.150	12.050	12.150	12.150	18,100
2026-01-06	12.000	12.150	12.000	12.150	12.150	34,393
2026-01-05	12.300	12.400	12.000	12.100	12.100	161,236
2026-01-02	12.500	12.500	12.250	12.400	12.400	65,364
2025-12-31	12.250	12.500	12.150	12.500	12.500	98,000
2025-12-30	12.250	12.350	12.150	12.350	12.350	99,000
2025-12-29	12.250	12.250	11.850	12.250	12.250	215,158
2025-12-26	12.300	12.300	12.000	12.200	12.200	238,050
2025-12-24	12.300	12.400	12.200	12.400	12.400	61,000
2025-12-23	12.100	12.500	12.100	12.400	12.400	50,605
2025-12-22	12.100	12.200	12.100	12.200	12.200	34,820
2025-12-19	12.100	12.250	12.050	12.200	12.200	46,000
2025-12-18	12.100	12.150	11.950	12.150	12.150	36,175
2025-12-17	12.200	12.200	12.000	12.050	12.050	67,799
2025-12-16	12.200	12.300	11.950	12.300	12.300	104,000
2025-12-15	12.250	12.300	12.050	12.300	12.300	44,585
2025-12-12	12.200	12.300	12.150	12.250	12.250	25,050
2025-12-11	12.100	12.250	12.050	12.250	12.250	34,000
2025-12-10	12.150	12.200	12.100	12.200	12.200	28,000
2025-12-09	12.050	12.100	12.000	12.100	12.100	29,404
2025-12-08	12.000	12.150	12.000	12.150	12.150	11,000
2025-12-05	12.250	12.250	12.050	12.050	12.050	97,206
2025-12-04	12.250	12.300	12.200	12.300	12.300	33,403
2025-12-03	12.250	12.300	12.200	12.300	12.300	41,217
2025-12-02	12.300	12.300	12.250	12.300	12.300	10,000
2025-12-01	12.300	12.300	12.200	12.250	12.250	71,123
2025-11-28	12.350	12.400	12.200	12.400	12.400	155,300
2025-11-27	12.400	12.400	12.250	12.400	12.400	75,160
2025-11-26	12.400	12.450	12.350	12.400	12.400	45,642
2025-11-25	12.500	12.500	12.350	12.450	12.450	33,185
2025-11-24	12.500	12.500	12.250	12.450	12.450	105,364
2025-11-21	12.550	12.600	12.450	12.600	12.600	41,233
2025-11-20	12.500	12.550	12.400	12.550	12.550	17,000
2025-11-19	12.450	12.500	12.400	12.500	12.500	19,000
2025-11-18	12.400	12.500	12.350	12.400	12.400	23,033
2025-11-17	12.600	12.600	12.400	12.500	12.500	28,000
2025-11-14	12.550	12.550	12.400	12.550	12.550	53,000
2025-11-13	12.450	12.600	12.450	12.600	12.600	20,000
2025-11-12	12.500	12.550	12.400	12.550	12.550	23,891
2025-11-11	12.500	12.550	12.250	12.500	12.500	85,000
2025-11-10	12.450	12.600	12.400	12.600	12.600	38,000
2025-11-07	12.600	12.600	12.500	12.550	12.550	16,000
2025-11-06	12.500	12.550	12.350	12.550	12.550	49,000
2025-11-05	12.350	12.500	12.250	12.500	12.500	41,000
2025-11-04	12.400	12.400	12.350	12.400	12.400	20,100
2025-11-03	12.600	12.600	12.450	12.450	12.450	54,011
2025-10-31	12.700	12.700	12.450	12.700	12.700	97,500
2025-10-30	12.600	12.700	12.400	12.700	12.700	150,001
2025-10-29	12.600	12.650	12.600	12.650	12.650	34,001
2025-10-28	12.700	12.700	12.550	12.550	12.550	81,427
2025-10-27	12.700	12.800	12.700	12.800	12.800	28,897
2025-10-23	12.700	12.750	12.650	12.750	12.750	21,000
2025-10-22	12.650	12.700	12.600	12.700	12.700	31,690

← NewerPage 4 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.