Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.250	13.600	13.200	13.250	13.250	128,690
2025-01-22	13.150	13.200	13.050	13.150	13.150	38,552
2025-01-21	13.100	13.100	13.050	13.100	13.100	25,913
2025-01-20	13.150	13.150	13.000	13.100	13.100	99,783
2025-01-17	13.250	13.250	13.100	13.200	13.200	63,712
2025-01-16	13.150	13.200	13.100	13.200	13.200	23,659
2025-01-15	13.050	13.150	13.000	13.150	13.150	23,943
2025-01-14	13.000	13.150	13.000	13.150	13.150	17,688
2025-01-13	13.150	13.150	12.500	13.100	13.100	91,164
2025-01-10	13.000	13.150	13.000	13.150	13.150	17,731
2025-01-09	13.100	13.550	13.000	13.100	13.100	119,532
2025-01-08	12.950	13.000	12.950	13.000	13.000	17,104
2025-01-07	12.750	12.950	12.700	12.950	12.950	27,242
2025-01-06	13.050	13.050	12.800	12.900	12.900	85,993
2025-01-03	13.050	13.100	12.950	13.100	13.100	85,253
2025-01-02	13.250	13.250	13.000	13.050	13.050	77,452
2024-12-31	13.100	13.200	12.850	13.200	13.200	48,583
2024-12-30	12.950	13.100	12.850	13.100	13.100	72,346
2024-12-27	13.000	13.200	12.850	13.100	13.100	61,763
2024-12-26	13.000	13.100	12.900	13.100	13.100	26,202
2024-12-25	12.900	13.050	12.750	13.050	13.050	51,190
2024-12-24	12.950	12.950	12.700	12.850	12.850	63,039
2024-12-23	12.700	12.900	12.650	12.900	12.900	46,440
2024-12-20	12.700	12.700	12.500	12.650	12.650	78,000
2024-12-19	12.700	12.750	12.550	12.750	12.750	64,867
2024-12-18	12.650	12.800	12.650	12.800	12.800	18,311
2024-12-17	12.700	12.700	12.500	12.650	12.650	41,098
2024-12-16	13.000	13.000	12.400	12.500	12.500	397,178
2024-12-13	13.300	13.300	13.000	13.150	13.150	170,030
2024-12-12	13.300	13.300	13.200	13.200	13.200	24,951
2024-12-11	13.150	13.200	13.150	13.200	13.200	42,833
2024-12-10	13.500	13.500	13.150	13.150	13.150	114,572
2024-12-09	13.300	13.300	13.200	13.300	13.300	22,293
2024-12-06	13.350	13.400	13.250	13.350	13.350	47,748
2024-12-05	13.300	13.350	13.200	13.350	13.350	52,477
2024-12-04	13.450	13.450	13.250	13.300	13.300	26,378
2024-12-03	13.350	13.350	13.250	13.350	13.350	62,761
2024-12-02	13.250	13.350	13.150	13.350	13.350	44,711
2024-11-29	13.250	13.500	13.150	13.250	13.250	71,925
2024-11-28	13.300	13.350	13.250	13.350	13.350	91,560
2024-11-27	13.350	13.450	13.250	13.300	13.300	156,971
2024-11-26	13.550	13.550	13.300	13.400	13.400	124,028
2024-11-25	13.450	13.450	13.300	13.350	13.350	91,852
2024-11-22	13.450	13.450	13.400	13.400	13.400	71,541
2024-11-21	13.400	13.500	13.400	13.400	13.400	75,552
2024-11-20	13.400	13.450	13.350	13.450	13.450	88,947
2024-11-19	13.400	13.500	13.350	13.450	13.450	126,870
2024-11-18	13.450	13.550	13.400	13.450	13.450	84,379
2024-11-15	13.400	13.500	13.350	13.500	13.500	61,028
2024-11-14	13.450	13.500	13.350	13.350	13.350	72,888
2024-11-13	13.400	13.500	13.400	13.500	13.500	93,531
2024-11-12	13.600	13.600	13.400	13.450	13.450	90,348
2024-11-11	13.550	13.950	13.300	13.550	13.550	722,564
2024-11-08	13.900	14.000	13.900	13.950	13.950	73,313
2024-11-07	14.050	14.050	13.900	14.000	14.000	49,527
2024-11-06	14.100	14.100	13.950	14.000	14.000	69,676
2024-11-05	14.000	14.100	13.950	14.000	14.000	85,148
2024-11-04	14.000	14.100	14.000	14.100	14.100	120,137
2024-11-01	13.950	14.100	13.900	14.100	14.100	95,246
2024-10-30	14.000	14.000	13.900	13.950	13.950	39,527

← NewerPage 8 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.