Kingcan Holdings Limited (TPE:8411)
Taiwan · Delayed Price · Currency is TWD 12.75
-0.20 (-1.54%)
Aug 19, 2025, 1:30 PM CST
Kingcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.54% | 60,496 |
| Aug 18, 2025 | 12.95 | 12.95 | 12.80 | 12.95 | 12.95 | - | 34,339 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | 0.39% | 20,968 |
| Aug 14, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | -0.77% | 18,170 |
| Aug 13, 2025 | 12.90 | 13.00 | 12.85 | 13.00 | 13.00 | 0.39% | 62,231 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | -0.77% | 26,721 |
| Aug 11, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.77% | 70,472 |
| Aug 8, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | -0.77% | 50,773 |
| Aug 7, 2025 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 55,393 |
| Aug 6, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.38% | 11,625 |
| Aug 5, 2025 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | 0.38% | 28,788 |
| Aug 4, 2025 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | -0.38% | 24,300 |
| Aug 1, 2025 | 12.90 | 13.05 | 12.80 | 13.05 | 13.05 | - | 62,961 |
| Jul 31, 2025 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | - | 18,481 |
| Jul 30, 2025 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | - | 35,284 |
| Jul 29, 2025 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 16,986 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | 0.39% | 100,348 |
| Jul 25, 2025 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -1.89% | 87,526 |
| Jul 24, 2025 | 13.05 | 13.20 | 13.00 | 13.20 | 13.20 | - | 122,791 |
| Jul 23, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.38% | 135,088 |
| Jul 22, 2025 | 13.10 | 13.15 | 12.95 | 13.15 | 13.15 | -0.38% | 72,837 |
| Jul 21, 2025 | 13.20 | 13.20 | 13.05 | 13.20 | 13.15 | - | 34,139 |
| Jul 18, 2025 | 13.15 | 13.20 | 13.10 | 13.20 | 13.15 | 0.38% | 80,824 |
| Jul 17, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.10 | 1.94% | 58,304 |
| Jul 16, 2025 | 13.05 | 13.15 | 12.90 | 12.90 | 12.85 | -1.90% | 84,501 |
| Jul 15, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | 13.10 | 1.15% | 105,325 |
| Jul 14, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 12.95 | - | 43,179 |
| Jul 11, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 12.95 | 0.39% | 54,904 |
| Jul 10, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.90 | 0.39% | 14,865 |
| Jul 9, 2025 | 13.05 | 13.10 | 12.90 | 12.90 | 12.85 | -1.15% | 29,479 |
| Jul 8, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.00 | - | 15,609 |
| Jul 7, 2025 | 13.00 | 13.05 | 12.85 | 13.05 | 13.00 | - | 36,469 |
| Jul 4, 2025 | 12.85 | 13.05 | 12.85 | 13.05 | 13.00 | 0.38% | 30,737 |
| Jul 3, 2025 | 12.95 | 13.05 | 12.95 | 13.00 | 12.95 | - | 55,263 |
| Jul 2, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 12.95 | 0.78% | 65,417 |
| Jul 1, 2025 | 12.85 | 12.95 | 12.85 | 12.90 | 12.85 | 0.78% | 64,120 |
| Jun 30, 2025 | 12.85 | 12.85 | 12.65 | 12.80 | 12.75 | 0.39% | 50,364 |
| Jun 27, 2025 | 12.90 | 12.90 | 12.75 | 12.75 | 12.70 | -0.78% | 92,223 |
| Jun 26, 2025 | 12.90 | 12.95 | 12.85 | 12.85 | 12.80 | -1.15% | 68,734 |
| Jun 25, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 12.95 | - | 20,876 |
| Jun 24, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.95 | 0.78% | 29,704 |
| Jun 23, 2025 | 12.85 | 12.90 | 12.65 | 12.90 | 12.85 | -0.39% | 39,672 |
| Jun 20, 2025 | 12.85 | 13.00 | 12.80 | 12.95 | 12.90 | 0.39% | 33,792 |
| Jun 19, 2025 | 12.95 | 13.05 | 12.80 | 12.90 | 12.85 | -1.53% | 97,713 |
| Jun 18, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.05 | 0.38% | 22,465 |
| Jun 17, 2025 | 12.95 | 13.05 | 12.85 | 13.05 | 13.00 | - | 29,992 |
| Jun 16, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.00 | 0.38% | 41,086 |
| Jun 13, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.95 | 0.39% | 52,816 |
| Jun 12, 2025 | 12.95 | 12.95 | 12.90 | 12.95 | 12.90 | - | 10,466 |
| Jun 11, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.90 | 0.39% | 17,268 |