Kingcan Holdings Limited (TPE:8411)
Taiwan · Delayed Price · Currency is TWD 12.85
0.00 (0.00%)
Aug 28, 2026, 12:44 PM CST
Kingcan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | 0.39% | 42,545 |
| Aug 26, 2026 | 12.80 | 12.85 | 12.75 | 12.80 | 12.80 | 0.79% | 28,948 |
| Aug 25, 2026 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | -1.55% | 86,019 |
| Aug 24, 2026 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 0.78% | 22,369 |
| Aug 21, 2026 | 12.85 | 12.90 | 12.75 | 12.80 | 12.80 | -1.16% | 45,677 |
| Aug 20, 2026 | 12.80 | 12.95 | 12.75 | 12.95 | 12.95 | 0.78% | 63,121 |
| Aug 19, 2026 | 12.75 | 12.85 | 12.65 | 12.85 | 12.85 | 0.39% | 34,687 |
| Aug 18, 2026 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -1.54% | 79,519 |
| Aug 17, 2026 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 0.39% | 72,617 |
| Aug 14, 2026 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 31,913 |
| Aug 13, 2026 | 13.05 | 13.05 | 12.85 | 12.90 | 12.90 | -1.15% | 133,587 |
| Aug 12, 2026 | 13.00 | 13.10 | 12.90 | 13.05 | 13.05 | 0.38% | 86,202 |
| Aug 11, 2026 | 13.10 | 13.10 | 12.85 | 13.00 | 13.00 | -0.38% | 159,118 |
| Aug 10, 2026 | 13.15 | 13.15 | 12.85 | 13.05 | 13.05 | 1.95% | 132,481 |
| Aug 7, 2026 | 12.90 | 12.95 | 12.75 | 12.80 | 12.80 | -1.16% | 125,959 |
| Aug 6, 2026 | 13.00 | 13.15 | 12.75 | 12.95 | 12.95 | -1.15% | 228,887 |
| Aug 5, 2026 | 12.90 | 13.10 | 12.85 | 13.10 | 13.10 | 2.34% | 95,323 |
| Aug 4, 2026 | 12.95 | 13.00 | 12.75 | 12.80 | 12.80 | -1.92% | 182,035 |
| Aug 3, 2026 | 13.20 | 13.20 | 13.00 | 13.05 | 13.05 | -1.88% | 98,269 |
| Jul 31, 2026 | 12.95 | 13.30 | 12.80 | 13.30 | 13.30 | 2.70% | 166,724 |
| Jul 30, 2026 | 12.95 | 12.95 | 12.80 | 12.95 | 12.95 | - | 68,295 |
| Jul 29, 2026 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | -0.38% | 151,221 |
| Jul 28, 2026 | 13.05 | 13.10 | 12.75 | 13.00 | 13.00 | -1.14% | 126,593 |
| Jul 27, 2026 | 13.10 | 13.15 | 12.90 | 13.15 | 13.15 | 0.38% | 72,951 |
| Jul 24, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | -0.38% | 174,439 |
| Jul 23, 2026 | 12.95 | 13.15 | 12.65 | 13.15 | 13.15 | 1.54% | 118,241 |
| Jul 22, 2026 | 12.60 | 12.95 | 12.50 | 12.95 | 12.95 | 2.78% | 139,032 |
| Jul 21, 2026 | 12.60 | 12.70 | 12.40 | 12.70 | 12.60 | 0.79% | 121,052 |
| Jul 20, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.50 | 0.80% | 66,734 |
| Jul 17, 2026 | 12.60 | 12.70 | 12.30 | 12.50 | 12.40 | -1.57% | 143,342 |
| Jul 16, 2026 | 12.65 | 12.80 | 12.50 | 12.70 | 12.60 | 0.40% | 110,253 |
| Jul 15, 2026 | 12.60 | 12.65 | 12.35 | 12.65 | 12.55 | - | 275,521 |
| Jul 14, 2026 | 12.50 | 12.65 | 12.35 | 12.65 | 12.55 | 1.61% | 247,124 |
| Jul 13, 2026 | 12.35 | 12.45 | 12.25 | 12.45 | 12.35 | 0.40% | 79,951 |
| Jul 9, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.30 | - | 56,149 |
| Jul 8, 2026 | 12.45 | 12.45 | 12.35 | 12.40 | 12.30 | -0.40% | 49,857 |
| Jul 7, 2026 | 12.35 | 12.45 | 12.25 | 12.45 | 12.35 | 0.40% | 66,187 |
| Jul 6, 2026 | 12.35 | 12.40 | 12.20 | 12.40 | 12.30 | 0.40% | 64,027 |
| Jul 3, 2026 | 12.15 | 12.35 | 12.15 | 12.35 | 12.25 | 0.82% | 62,959 |
| Jul 2, 2026 | 12.15 | 12.25 | 12.05 | 12.25 | 12.15 | 0.82% | 60,669 |
| Jul 1, 2026 | 12.20 | 12.20 | 12.05 | 12.15 | 12.05 | -0.41% | 73,599 |
| Jun 30, 2026 | 11.90 | 12.20 | 11.85 | 12.20 | 12.10 | 2.09% | 199,122 |
| Jun 29, 2026 | 11.80 | 11.95 | 11.70 | 11.95 | 11.86 | 0.84% | 295,685 |
| Jun 26, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.76 | -1.25% | 160,469 |
| Jun 25, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 11.90 | - | 72,335 |
| Jun 24, 2026 | 12.05 | 12.05 | 11.90 | 12.00 | 11.90 | 0.42% | 72,971 |
| Jun 23, 2026 | 12.10 | 12.10 | 11.95 | 11.95 | 11.86 | -1.24% | 79,043 |
| Jun 22, 2026 | 12.15 | 12.15 | 12.05 | 12.10 | 12.00 | -0.41% | 110,193 |
| Jun 18, 2026 | 12.25 | 12.25 | 12.00 | 12.15 | 12.05 | -0.82% | 270,562 |
| Jun 17, 2026 | 12.10 | 12.25 | 12.00 | 12.25 | 12.15 | 1.66% | 122,500 |