Kingcan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.450	11.000	11.100	11.100	489,737
2026-10-15	11.450	11.450	11.150	11.450	11.450	253,000
2026-10-14	11.650	11.650	11.450	11.450	11.450	143,198
2026-10-13	11.650	11.800	11.650	11.650	11.650	111,097
2026-10-12	11.750	11.850	11.550	11.850	11.850	104,680
2026-10-08	11.600	11.750	11.400	11.750	11.750	320,030
2026-10-07	11.650	11.700	11.550	11.700	11.700	72,000
2026-10-06	11.750	11.800	11.500	11.700	11.700	279,000
2026-10-05	11.500	11.750	11.450	11.700	11.700	158,162
2026-10-02	11.800	11.800	11.600	11.600	11.600	235,891
2026-10-01	11.800	11.900	11.750	11.900	11.900	79,085
2026-09-30	11.800	11.900	11.600	11.900	11.900	338,250
2026-09-29	11.900	11.950	11.650	11.900	11.900	430,100
2026-09-24	12.150	12.150	11.850	12.100	12.100	232,100
2026-09-23	12.450	12.500	12.200	12.200	12.200	100,475
2026-09-22	12.550	12.600	12.300	12.450	12.450	99,107
2026-09-21	12.650	12.650	12.350	12.500	12.500	136,100
2026-09-18	12.600	12.650	12.500	12.600	12.600	98,000
2026-09-17	12.600	12.600	12.500	12.600	12.600	75,307
2026-09-16	12.650	12.650	12.550	12.650	12.650	56,177
2026-09-15	12.700	12.750	12.550	12.750	12.750	129,000
2026-09-14	12.900	12.900	12.650	12.650	12.650	162,310
2026-09-11	12.950	13.000	12.800	13.000	13.000	65,000
2026-09-10	13.200	13.200	12.950	13.000	13.000	25,000
2026-09-09	12.900	12.950	12.900	12.950	12.950	38,000
2026-09-08	12.950	12.950	12.800	12.800	12.800	56,999
2026-09-07	13.000	13.000	12.850	13.000	13.000	40,121
2026-09-04	12.850	13.000	12.850	13.000	13.000	42,200
2026-09-03	12.800	12.900	12.750	12.900	12.900	45,001
2026-09-02	12.800	12.800	12.700	12.800	12.800	80,000
2026-09-01	12.900	12.900	12.750	12.900	12.900	85,000
2026-08-31	12.900	13.000	12.750	13.000	13.000	99,000
2026-08-28	12.800	12.950	12.800	12.950	12.950	24,521
2026-08-27	12.800	12.850	12.750	12.850	12.850	41,000
2026-08-26	12.800	12.850	12.750	12.800	12.800	27,000
2026-08-25	12.800	12.800	12.650	12.700	12.700	84,000
2026-08-24	12.750	12.900	12.750	12.900	12.900	20,015
2026-08-21	12.850	12.900	12.750	12.800	12.800	45,000
2026-08-20	12.800	12.950	12.750	12.950	12.950	61,008
2026-08-19	12.750	12.850	12.650	12.850	12.850	34,036
2026-08-18	12.900	12.950	12.800	12.800	12.800	77,010
2026-08-17	13.000	13.000	12.750	13.000	13.000	67,000
2026-08-14	12.900	12.950	12.850	12.950	12.950	27,200
2026-08-13	13.050	13.050	12.850	12.900	12.900	129,700
2026-08-12	13.000	13.100	12.900	13.050	13.050	85,030
2026-08-11	13.100	13.100	12.850	13.000	13.000	158,000
2026-08-10	13.150	13.150	12.850	13.050	13.050	130,143
2026-08-07	12.900	12.950	12.750	12.800	12.800	125,100
2026-08-06	13.000	13.150	12.750	12.950	12.950	228,000
2026-08-05	12.900	13.100	12.850	13.100	13.100	93,000
2026-08-04	12.950	13.000	12.750	12.800	12.800	180,125
2026-08-03	13.200	13.200	13.000	13.050	13.050	96,039
2026-07-31	12.950	13.300	12.800	13.300	13.300	163,500
2026-07-30	12.950	12.950	12.800	12.950	12.950	67,060
2026-07-29	13.050	13.050	12.750	12.950	12.950	147,018
2026-07-28	13.050	13.100	12.750	13.000	13.000	125,200
2026-07-27	13.100	13.150	12.900	13.150	13.150	70,166
2026-07-24	13.100	13.100	12.800	13.100	13.100	171,144
2026-07-23	12.950	13.150	12.650	13.150	13.150	116,435
2026-07-22	12.600	12.950	12.500	12.950	12.950	135,000

Page 1 of 3 · 125 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.