Kingcan Holdings Limited - 8411.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.75	12.6	12.6	12.8	12.6	103,652
October 16, 2025	12.75	12.8	12.8	12.8	12.6	48,810
October 15, 2025	12.8	12.8	12.8	12.8	12.6	52,561
October 14, 2025	12.7	12.75	12.75	12.75	12.6	78,614
October 13, 2025	12.5	12.7	12.7	12.7	12.5	33,603
October 09, 2025	12.65	12.7	12.7	12.75	12.65	52,470
October 08, 2025	12.75	12.65	12.65	12.75	12.65	3,692
October 07, 2025	12.7	12.7	12.7	12.75	12.6	97,717
October 03, 2025	12.7	12.8	12.8	12.8	12.65	37,639
October 02, 2025	12.75	12.75	12.75	12.75	12.6	47,146
October 01, 2025	12.8	12.7	12.7	12.85	12.7	48,991
September 30, 2025	12.8	12.9	12.9	12.9	12.75	36,958
September 26, 2025	12.75	12.8	12.8	12.8	12.65	15,401
September 25, 2025	12.9	12.7	12.7	12.9	12.7	15,171
September 24, 2025	12.8	12.8	12.8	12.8	12.6	83,702
September 23, 2025	12.95	12.8	12.8	12.95	12.8	76,796
September 22, 2025	13	13.05	13.05	13.05	12.9	68,433
September 19, 2025	12.95	13	13	13	12.85	18,559
September 18, 2025	12.85	12.95	12.95	12.95	12.85	71,986
September 17, 2025	12.95	12.9	12.9	12.95	12.85	17,426
September 16, 2025	12.9	13	13	13	12.9	20,847
September 15, 2025	12.9	13	13	13	12.85	19,072
September 12, 2025	12.9	13	13	13	12.9	14,618
September 11, 2025	13	13	13	13	12.9	36,327
September 10, 2025	12.95	13	13	13	12.9	27,870
September 09, 2025	12.85	13	13	13	12.75	70,606
September 08, 2025	12.8	12.95	12.95	12.95	12.8	44,692
September 05, 2025	12.85	12.85	12.85	12.95	12.75	113,474
September 04, 2025	12.85	12.95	12.95	12.95	12.85	47,888
September 03, 2025	12.85	12.9	12.9	12.9	12.8	39,196
September 02, 2025	12.75	12.85	12.85	12.85	12.75	28,021
September 01, 2025	12.7	12.85	12.85	12.85	12.65	44,278
August 29, 2025	12.8	12.8	12.8	12.9	12.8	10,655
August 28, 2025	12.85	12.75	12.75	12.85	12.75	48,074
August 27, 2025	12.8	12.95	12.95	12.95	12.8	25,151
August 26, 2025	12.75	12.9	12.9	12.9	12.75	42,837
August 25, 2025	12.85	12.85	12.85	12.85	12.75	31,181
August 22, 2025	12.8	12.85	12.85	12.85	12.75	29,585
August 21, 2025	12.75	12.9	12.9	13	12.75	39,546
August 20, 2025	12.8	12.85	12.85	12.85	12.7	48,001
August 19, 2025	13	12.75	12.75	13	12.75	60,624
August 18, 2025	12.95	12.95	12.95	12.95	12.8	34,339
August 15, 2025	13	12.95	12.95	13	12.9	20,962
August 14, 2025	12.9	12.9	12.9	12.95	12.9	15,062
August 13, 2025	12.9	13	13	13	12.85	62,231
August 12, 2025	13	12.95	12.95	13	12.9	26,721
August 11, 2025	12.9	13.05	13.05	13.05	12.9	70,472
August 08, 2025	12.95	12.95	12.95	13	12.9	50,773
August 07, 2025	13.05	13.05	13.05	13.05	12.9	55,393
August 06, 2025	12.95	13	13	13	12.95	11,625
August 05, 2025	13	13.05	13.05	13.05	12.95	28,788
August 04, 2025	13.05	13	13	13.05	12.95	24,300
August 01, 2025	12.9	13.05	13.05	13.05	12.8	62,961
July 31, 2025	13.05	13.05	13.05	13.05	13	18,481
July 30, 2025	13	13.05	13.05	13.05	12.95	35,284
July 29, 2025	12.95	13.05	13.05	13.05	12.9	16,986
July 28, 2025	13	13	13	13	12.85	100,348
July 25, 2025	13.1	12.95	12.95	13.1	12.95	87,526
July 24, 2025	13.05	13.2	13.2	13.2	13	122,791
July 23, 2025	13.1	13.2	13.2	13.2	13	135,088

Kingcan Holdings Limited (8411.TW) TAI