Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.200	13.300	13.050	13.150	13.150	68,000
2025-04-30	13.000	13.150	12.900	13.150	13.150	52,364
2025-04-29	13.050	13.100	13.050	13.100	13.100	14,193
2025-04-28	13.000	13.100	13.000	13.100	13.100	25,728
2025-04-25	13.200	13.250	12.950	13.000	13.000	96,889
2025-04-24	13.150	13.150	13.000	13.150	13.150	22,447
2025-04-23	13.000	13.100	13.000	13.100	13.100	26,021
2025-04-22	13.100	13.100	12.850	13.100	13.100	39,340
2025-04-21	12.900	13.300	12.900	13.100	13.100	81,217
2025-04-18	12.250	12.900	12.250	12.900	12.900	265,147
2025-04-17	11.950	12.350	11.950	12.350	12.350	241,794
2025-04-16	12.050	12.050	11.800	11.800	11.800	33,715
2025-04-15	12.100	12.100	11.850	12.000	12.000	44,226
2025-04-14	12.150	12.150	11.800	11.850	11.850	191,887
2025-04-11	11.950	12.150	11.950	12.150	12.150	167,345
2025-04-10	11.800	12.100	11.650	12.000	12.000	129,283
2025-04-09	11.950	11.950	10.600	11.000	11.000	168,341
2025-04-08	11.950	12.300	11.200	11.700	11.700	102,467
2025-04-07	11.800	12.000	11.800	11.800	11.800	227,977
2025-04-02	13.000	13.100	12.950	13.100	13.100	25,399
2025-04-01	13.000	13.100	12.950	13.100	13.100	28,204
2025-03-31	13.000	13.000	12.700	13.000	13.000	69,758
2025-03-28	13.300	13.300	13.000	13.100	13.100	51,960
2025-03-27	13.050	13.300	13.050	13.300	13.300	24,199
2025-03-26	13.250	13.250	13.150	13.150	13.150	6,231
2025-03-25	13.250	13.250	13.100	13.200	13.200	104,338
2025-03-24	13.150	13.350	13.150	13.250	13.250	47,162
2025-03-21	13.450	13.450	13.350	13.350	13.350	49,935
2025-03-20	13.400	13.450	13.400	13.450	13.450	40,660
2025-03-19	13.300	13.350	13.150	13.350	13.350	46,362
2025-03-18	13.350	13.450	13.100	13.300	13.300	97,919
2025-03-17	13.450	13.550	13.100	13.300	13.300	246,067
2025-03-14	13.450	13.450	13.400	13.450	13.450	21,731
2025-03-13	13.450	13.450	13.350	13.400	13.400	25,062
2025-03-12	13.400	13.450	13.350	13.450	13.450	53,897
2025-03-11	13.450	13.450	13.200	13.400	13.400	54,152
2025-03-10	13.300	13.400	13.250	13.400	13.400	48,933
2025-03-07	13.450	13.450	13.300	13.400	13.400	24,614
2025-03-06	13.400	13.400	13.350	13.400	13.400	13,354
2025-03-05	13.450	13.450	13.300	13.350	13.350	28,409
2025-03-04	13.450	13.450	13.200	13.200	13.200	39,532
2025-03-03	13.400	13.450	13.300	13.450	13.450	39,867
2025-02-27	13.400	13.500	13.300	13.500	13.500	41,442
2025-02-26	13.400	13.400	13.250	13.400	13.400	36,446
2025-02-25	13.350	13.400	13.300	13.350	13.350	52,925
2025-02-24	13.500	13.600	13.300	13.450	13.450	55,002
2025-02-21	13.400	13.500	13.300	13.450	13.450	98,577
2025-02-20	13.550	13.550	13.400	13.400	13.400	76,197
2025-02-19	13.450	13.650	13.450	13.500	13.500	88,051
2025-02-18	13.400	13.450	13.350	13.450	13.450	15,914
2025-02-17	13.500	13.500	13.350	13.400	13.400	41,888
2025-02-14	13.400	13.400	13.300	13.400	13.400	109,138
2025-02-13	13.400	13.500	13.350	13.500	13.500	28,916
2025-02-12	13.500	13.600	13.400	13.500	13.500	93,899
2025-02-11	13.200	13.500	13.200	13.450	13.450	73,831
2025-02-10	13.250	13.300	13.150	13.300	13.300	27,864
2025-02-07	13.150	13.250	13.150	13.250	13.250	26,177
2025-02-06	13.200	13.200	13.150	13.200	13.200	24,364
2025-02-05	13.250	13.300	13.100	13.100	13.100	52,539
2025-02-04	13.300	13.300	13.100	13.250	13.250	46,190

← NewerPage 7 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.