Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.650	12.700	12.600	12.700	12.700	31,690
2025-10-21	12.700	12.700	12.550	12.700	12.700	52,035
2025-10-20	12.600	12.650	12.550	12.650	12.650	27,014
2025-10-17	12.750	12.800	12.600	12.600	12.600	103,110
2025-10-16	12.750	12.800	12.600	12.800	12.800	45,099
2025-10-15	12.800	12.800	12.600	12.800	12.800	50,168
2025-10-14	12.700	12.750	12.600	12.750	12.750	76,313
2025-10-13	12.500	12.700	12.500	12.700	12.700	32,145
2025-10-09	12.650	12.750	12.650	12.700	12.700	51,172
2025-10-08	12.750	12.750	12.650	12.750	12.750	8,319
2025-10-07	12.700	12.750	12.600	12.700	12.700	96,000
2025-10-03	12.700	12.800	12.650	12.800	12.800	37,000
2025-10-02	12.750	12.750	12.600	12.750	12.750	46,122
2025-10-01	12.800	12.850	12.700	12.700	12.700	55,151
2025-09-30	12.800	12.900	12.750	12.900	12.900	35,589
2025-09-29	12.800	12.800	12.800	12.800	12.800	0
2025-09-26	12.750	12.800	12.650	12.800	12.800	15,401
2025-09-25	12.900	12.900	12.700	12.700	12.700	14,379
2025-09-24	12.800	12.800	12.600	12.800	12.800	82,991
2025-09-23	12.950	12.950	12.800	12.800	12.800	75,014
2025-09-22	13.000	13.050	12.900	13.050	13.050	66,451
2025-09-19	12.950	13.000	12.850	13.000	13.000	18,000
2025-09-18	12.850	12.950	12.850	12.950	12.950	71,000
2025-09-17	12.950	12.950	12.850	12.900	12.900	16,418
2025-09-16	12.900	13.000	12.900	13.000	13.000	20,000
2025-09-15	12.900	13.000	12.850	13.000	13.000	17,000
2025-09-12	12.900	13.000	12.900	13.000	13.000	14,000
2025-09-11	13.000	13.000	12.900	13.000	13.000	33,199
2025-09-10	12.950	13.000	12.900	13.000	13.000	23,033
2025-09-09	12.850	13.000	12.750	13.000	13.000	68,010
2025-09-08	12.800	12.950	12.800	12.950	12.950	43,008
2025-09-05	12.850	12.950	12.750	12.850	12.850	112,594
2025-09-04	12.850	12.950	12.850	12.950	12.950	47,008
2025-09-03	12.850	12.900	12.800	12.900	12.900	37,000
2025-09-02	12.750	12.850	12.750	12.850	12.850	27,000
2025-09-01	12.700	12.850	12.650	12.850	12.850	43,000
2025-08-29	12.800	12.900	12.800	12.800	12.800	8,299
2025-08-28	12.850	12.850	12.750	12.750	12.750	46,199
2025-08-27	12.800	12.950	12.800	12.950	12.950	24,130
2025-08-26	12.750	12.900	12.750	12.900	12.900	41,360
2025-08-25	12.850	12.850	12.750	12.850	12.850	29,315
2025-08-22	12.800	12.850	12.750	12.850	12.850	29,051
2025-08-21	12.750	13.000	12.750	12.900	12.900	38,000
2025-08-20	12.800	12.850	12.700	12.850	12.850	46,000
2025-08-19	13.000	13.000	12.750	12.750	12.750	59,128
2025-08-18	12.950	12.950	12.800	12.950	12.950	33,025
2025-08-15	13.000	13.000	12.900	12.950	12.950	20,006
2025-08-14	12.900	12.950	12.900	12.900	12.900	17,108
2025-08-13	12.900	13.000	12.850	13.000	13.000	61,000
2025-08-12	13.000	13.000	12.900	12.950	12.950	25,099
2025-08-11	12.900	13.050	12.900	13.050	13.050	69,140
2025-08-08	12.950	13.000	12.900	12.950	12.950	48,000
2025-08-07	13.050	13.050	12.900	13.050	13.050	53,060
2025-08-06	12.950	13.000	12.950	13.000	13.000	11,111
2025-08-05	13.000	13.050	12.950	13.050	13.050	27,027
2025-08-04	13.050	13.050	12.950	13.000	13.000	24,010
2025-08-01	12.900	13.050	12.800	13.050	13.050	62,961
2025-07-31	13.050	13.050	13.000	13.050	13.050	18,050
2025-07-30	13.000	13.050	12.950	13.050	13.050	33,000
2025-07-29	12.950	13.050	12.900	13.050	13.050	15,260

← NewerPage 5 of 21 · 1,217 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.