Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.000	13.000	12.850	13.000	13.000	99,287
2025-07-25	13.100	13.100	12.950	12.950	12.950	86,278
2025-07-24	13.050	13.200	13.000	13.200	13.200	121,001
2025-07-23	13.100	13.200	13.000	13.200	13.200	134,042
2025-07-22	13.100	13.150	12.950	13.150	13.150	72,000
2025-07-21	13.200	13.200	13.050	13.200	13.150	33,029
2025-07-18	13.150	13.200	13.100	13.200	13.150	80,103
2025-07-17	13.050	13.150	13.050	13.150	13.100	55,080
2025-07-16	13.050	13.150	12.900	12.900	12.851	83,400
2025-07-15	12.900	13.150	12.900	13.150	13.150	104,000
2025-07-14	13.000	13.000	12.900	13.000	13.000	43,000
2025-07-11	13.000	13.000	12.800	13.000	13.000	54,000
2025-07-10	12.850	13.000	12.850	12.950	12.950	14,000
2025-07-09	13.050	13.100	12.900	12.900	12.900	29,150
2025-07-08	13.050	13.050	13.050	13.050	13.050	14,420
2025-07-07	13.000	13.050	12.850	13.050	13.050	35,100
2025-07-04	12.850	13.050	12.850	13.050	13.050	30,320
2025-07-03	12.950	13.050	12.950	13.000	13.000	54,000
2025-07-02	12.850	13.000	12.850	13.000	13.000	63,000
2025-07-01	12.850	12.950	12.850	12.900	12.900	62,000
2025-06-30	12.850	12.850	12.650	12.800	12.800	49,000
2025-06-27	12.900	12.900	12.750	12.750	12.750	90,308
2025-06-26	12.900	12.950	12.850	12.850	12.850	67,431
2025-06-25	12.950	13.000	12.900	13.000	13.000	19,521
2025-06-24	12.950	13.000	12.950	13.000	13.000	27,000
2025-06-23	12.850	12.900	12.650	12.900	12.900	39,007
2025-06-20	12.850	13.000	12.800	12.950	12.950	33,000
2025-06-19	12.950	13.050	12.800	12.900	12.900	96,100
2025-06-18	13.050	13.100	13.000	13.100	13.100	21,149
2025-06-17	12.950	13.050	12.850	13.050	13.050	29,165
2025-06-16	12.900	13.050	12.900	13.050	13.050	40,000
2025-06-13	12.800	13.000	12.800	13.000	13.000	52,008
2025-06-12	12.950	12.950	12.900	12.950	12.950	9,000
2025-06-11	12.900	12.950	12.800	12.950	12.950	17,000
2025-06-10	12.850	12.900	12.750	12.900	12.900	18,000
2025-06-09	12.800	12.850	12.800	12.850	12.850	15,000
2025-06-06	12.900	12.900	12.900	12.900	12.900	5,000
2025-06-05	12.900	12.900	12.850	12.850	12.850	35,000
2025-06-04	13.000	13.000	13.000	13.000	13.000	6,000
2025-06-03	12.900	13.000	12.800	13.000	13.000	33,000
2025-06-02	13.000	13.000	12.850	13.000	13.000	66,000
2025-05-29	13.100	13.200	13.000	13.200	13.200	26,187
2025-05-28	13.100	13.150	13.000	13.150	13.150	51,282
2025-05-27	13.100	13.250	12.750	13.200	13.200	77,000
2025-05-26	13.050	13.200	13.000	13.200	13.200	54,000
2025-05-23	13.000	13.100	12.950	13.100	13.100	46,005
2025-05-22	13.100	13.100	13.000	13.100	13.100	24,100
2025-05-21	13.050	13.200	13.050	13.200	13.200	18,200
2025-05-20	13.100	13.150	13.000	13.150	13.150	26,000
2025-05-19	13.100	13.100	12.900	13.100	13.100	43,000
2025-05-16	12.900	13.000	12.800	13.000	13.000	41,000
2025-05-15	12.950	13.000	12.900	13.000	13.000	28,000
2025-05-14	13.100	13.100	12.750	13.000	13.000	24,000
2025-05-13	13.000	13.000	12.800	13.000	13.000	107,040
2025-05-12	13.200	13.200	12.750	13.000	13.000	123,189
2025-05-09	13.350	13.450	13.350	13.400	13.400	72,000
2025-05-08	13.200	13.350	13.150	13.350	13.350	42,000
2025-05-07	13.300	13.300	13.150	13.300	13.300	55,000
2025-05-06	13.100	13.250	13.100	13.250	13.250	23,000
2025-05-05	13.050	13.100	12.850	13.100	13.100	37,020

← NewerPage 6 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.