Kingcan Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	16.625	16.879	16.472	16.879	16.197	372,990
2021-11-12	16.472	16.675	16.472	16.675	16.002	94,529
2021-11-11	16.523	16.726	16.472	16.675	16.002	117,613
2021-11-10	16.726	16.726	16.421	16.726	16.051	337,038
2021-11-09	16.421	16.980	16.421	16.726	16.051	329,340
2021-11-08	16.167	16.370	16.167	16.320	15.660	244,283
2021-11-05	16.015	16.269	16.015	16.167	15.514	317,952
2021-11-04	16.015	16.116	15.811	16.116	15.465	122,166
2021-11-03	16.065	16.167	15.760	16.065	15.416	256,435
2021-11-02	15.557	16.116	15.455	16.116	15.465	358,897
2021-11-01	15.455	15.608	15.354	15.557	14.929	210,048
2021-10-29	15.404	15.506	15.354	15.455	14.831	128,033
2021-10-28	15.252	15.404	15.201	15.404	14.782	166,439
2021-10-27	15.201	15.252	15.150	15.252	14.636	154,845
2021-10-26	15.303	15.354	15.099	15.201	14.587	80,999
2021-10-25	15.150	15.303	15.049	15.303	14.685	81,003
2021-10-22	15.099	15.252	14.998	15.201	14.587	81,283
2021-10-21	15.049	15.201	14.998	15.150	14.538	110,070
2021-10-20	14.998	15.252	14.947	15.150	14.538	97,525
2021-10-19	14.998	15.201	14.947	15.099	14.489	79,657
2021-10-18	14.845	15.201	14.794	15.049	14.441	96,301
2021-10-15	15.049	15.099	14.896	14.896	14.294	139,634
2021-10-14	14.998	15.252	14.947	15.099	14.489	40,736

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.