Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.950	13.950	13.800	13.850	13.850	67,826
2024-10-28	13.850	14.000	13.800	13.900	13.900	45,373
2024-10-25	14.100	14.100	13.800	13.850	13.850	153,364
2024-10-24	14.050	14.100	13.900	14.100	14.100	122,390
2024-10-23	14.100	14.150	13.950	13.950	13.950	145,435
2024-10-22	14.250	14.250	14.000	14.200	14.200	112,928
2024-10-21	13.900	14.300	13.900	14.150	14.150	104,823
2024-10-18	14.100	14.100	13.900	13.900	13.900	70,064
2024-10-17	14.000	14.100	13.900	14.100	14.100	198,460
2024-10-16	13.950	14.050	13.750	14.050	14.050	277,593
2024-10-15	13.850	14.050	13.850	14.050	14.050	97,064
2024-10-14	14.050	14.050	13.600	13.950	13.950	326,097
2024-10-11	14.350	14.350	14.000	14.000	14.000	199,753
2024-10-09	14.850	15.000	14.050	14.300	14.300	664,897
2024-10-08	15.250	15.450	14.600	14.600	14.600	842,870
2024-10-07	14.600	15.800	14.500	15.150	15.150	3,547,007
2024-10-04	14.350	14.550	14.250	14.400	14.400	176,633
2024-10-01	14.400	14.400	14.200	14.400	14.400	150,333
2024-09-30	14.100	14.600	14.050	14.350	14.350	403,268
2024-09-27	14.150	14.150	13.850	14.100	14.100	229,828
2024-09-26	14.100	14.150	13.900	14.150	14.150	254,538
2024-09-25	14.100	14.150	14.050	14.100	14.100	55,578
2024-09-24	14.100	14.100	14.000	14.100	14.100	24,413
2024-09-23	14.050	14.150	14.000	14.100	14.100	56,689
2024-09-20	14.050	14.100	14.000	14.100	14.100	52,828
2024-09-19	14.050	14.050	13.950	14.050	14.050	72,144
2024-09-18	14.050	14.050	13.950	14.050	14.050	115,382
2024-09-16	14.000	14.050	13.950	14.050	14.050	36,516
2024-09-13	13.900	14.050	13.900	14.050	14.050	45,132
2024-09-12	13.950	14.050	13.900	14.000	14.000	77,326
2024-09-11	13.900	13.900	13.750	13.850	13.850	51,881
2024-09-10	13.950	14.050	13.850	14.050	14.050	38,375
2024-09-09	13.750	14.000	13.700	13.950	13.950	50,822
2024-09-06	14.000	14.050	13.950	14.050	14.050	26,364
2024-09-05	13.900	14.050	13.900	14.050	14.050	22,135
2024-09-04	13.800	14.100	13.800	13.800	13.800	129,147
2024-09-03	14.200	14.300	14.200	14.250	14.250	33,540
2024-09-02	14.250	14.300	14.200	14.300	14.300	43,570
2024-08-30	14.300	14.300	14.200	14.300	14.300	21,045
2024-08-29	14.200	14.300	14.150	14.250	14.250	70,844
2024-08-28	14.350	14.350	14.150	14.300	14.300	38,197
2024-08-27	14.150	14.350	14.150	14.350	14.350	47,802
2024-08-26	14.350	14.350	14.200	14.350	14.350	41,051
2024-08-23	14.300	14.350	14.200	14.350	14.350	32,023
2024-08-22	14.100	14.300	14.100	14.300	14.300	48,488
2024-08-21	14.250	14.250	14.100	14.250	14.250	43,511
2024-08-20	14.100	14.250	14.050	14.250	14.250	39,868
2024-08-19	14.250	14.250	14.100	14.100	14.100	35,366
2024-08-16	14.250	14.300	14.150	14.250	14.250	87,138
2024-08-15	14.200	14.250	14.150	14.250	14.250	17,208
2024-08-14	14.100	14.200	14.100	14.200	14.200	90,547
2024-08-13	14.100	14.200	14.100	14.150	14.150	31,689
2024-08-12	14.050	14.300	14.050	14.100	14.100	43,415
2024-08-09	13.950	14.200	13.950	14.100	14.100	50,388
2024-08-08	13.850	14.100	13.850	14.000	14.000	110,828
2024-08-07	14.000	14.150	13.950	14.150	14.150	254,583
2024-08-06	14.000	14.100	13.600	14.100	14.100	73,124
2024-08-05	14.400	14.400	13.500	14.100	14.100	321,820
2024-08-02	14.400	14.450	14.200	14.400	14.400	113,350
2024-08-01	14.500	14.650	14.500	14.600	14.600	75,539

← NewerPage 9 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.