Kingcan Holdings Limited (TPE:8411)
Taiwan · Delayed Price · Currency is TWD 11.75
+0.05 (0.43%)
Oct 8, 2026, 1:30 PM CST
Kingcan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.60 | 11.75 | 11.40 | 11.75 | 11.75 | 0.43% | 324,606 |
| Oct 7, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | - | 74,882 |
| Oct 6, 2026 | 11.75 | 11.80 | 11.50 | 11.70 | 11.70 | - | 281,970 |
| Oct 5, 2026 | 11.50 | 11.75 | 11.45 | 11.70 | 11.70 | 0.86% | 161,107 |
| Oct 2, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -2.52% | 241,808 |
| Oct 1, 2026 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | - | 82,100 |
| Sep 30, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | - | 347,046 |
| Sep 29, 2026 | 11.90 | 11.95 | 11.65 | 11.90 | 11.90 | -1.65% | 435,121 |
| Sep 24, 2026 | 12.15 | 12.15 | 11.85 | 12.10 | 12.10 | -0.82% | 238,519 |
| Sep 23, 2026 | 12.45 | 12.50 | 12.20 | 12.20 | 12.20 | -2.01% | 104,097 |
| Sep 22, 2026 | 12.55 | 12.60 | 12.30 | 12.45 | 12.45 | -0.40% | 101,036 |
| Sep 21, 2026 | 12.65 | 12.65 | 12.35 | 12.50 | 12.50 | -0.79% | 138,578 |
| Sep 18, 2026 | 12.60 | 12.65 | 12.50 | 12.60 | 12.60 | - | 99,796 |
| Sep 17, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.40% | 77,072 |
| Sep 16, 2026 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | -0.78% | 56,845 |
| Sep 15, 2026 | 12.70 | 12.75 | 12.55 | 12.75 | 12.75 | 0.79% | 129,927 |
| Sep 14, 2026 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | -2.69% | 164,927 |
| Sep 11, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | - | 65,791 |
| Sep 10, 2026 | 13.20 | 13.20 | 12.95 | 13.00 | 13.00 | 0.39% | 27,273 |
| Sep 9, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1.17% | 42,581 |
| Sep 8, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -1.54% | 60,320 |
| Sep 7, 2026 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | - | 40,915 |
| Sep 4, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 45,578 |
| Sep 3, 2026 | 12.80 | 12.90 | 12.75 | 12.90 | 12.90 | 0.78% | 46,039 |
| Sep 2, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 81,008 |
| Sep 1, 2026 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | -0.77% | 87,342 |
| Aug 31, 2026 | 12.90 | 13.00 | 12.75 | 13.00 | 13.00 | 0.39% | 103,407 |
| Aug 28, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 0.78% | 26,926 |
| 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 |