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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	13.1	13.15	13.15	13.15	12.95	72,837
July 21, 2025	13.2	13.2	13.15	13.2	13.05	34,139
July 18, 2025	13.15	13.2	13.2	13.2	13.1	75,721
July 17, 2025	13.05	13.15	13.15	13.15	13.05	58,304
July 16, 2025	13.05	12.9	12.9	13.15	12.9	84,501
July 15, 2025	12.9	13.15	13.15	13.15	12.9	105,325
July 14, 2025	13	13	13	13	12.9	43,179
July 11, 2025	13	13	13	13	12.8	54,904
July 10, 2025	12.85	12.95	12.95	13	12.85	14,865
July 09, 2025	13.05	12.9	12.9	13.1	12.9	29,479
July 08, 2025	13.05	13.05	13.05	13.05	13.05	15,609
July 07, 2025	13	13.05	13.05	13.05	12.85	36,469
July 04, 2025	12.85	13.05	13.05	13.05	12.85	30,737
July 03, 2025	12.95	13	13	13.05	12.95	52,263
July 02, 2025	12.85	13	13	13	12.85	65,417
July 01, 2025	12.85	12.9	12.9	12.95	12.85	64,120
June 30, 2025	12.85	12.8	12.8	12.85	12.65	50,364
June 27, 2025	12.9	12.75	12.75	12.9	12.75	92,223
June 26, 2025	12.9	12.85	12.85	12.95	12.85	68,734
June 25, 2025	12.95	13	13	13	12.9	20,876
June 24, 2025	12.95	13	13	13	12.95	25,704
June 23, 2025	12.85	12.9	12.9	12.9	12.65	39,672
June 20, 2025	12.85	12.95	12.95	13	12.8	33,792
June 19, 2025	12.95	12.9	12.9	13.05	12.8	97,713
June 18, 2025	13.05	13.1	13.1	13.1	13	22,465
June 17, 2025	12.95	13.05	13.05	13.05	12.85	29,992
June 16, 2025	12.9	13.05	13.05	13.05	12.9	41,086
June 13, 2025	12.8	13	13	13	12.8	52,816
June 12, 2025	12.95	12.95	12.95	12.95	12.9	10,466
June 11, 2025	12.9	12.95	12.95	12.95	12.8	17,268
June 10, 2025	12.85	12.9	12.9	12.9	12.75	18,831
June 09, 2025	12.8	12.85	12.85	12.85	12.8	16,920
June 06, 2025	12.9	12.9	12.9	12.9	12.9	6,175
June 05, 2025	12.9	12.85	12.85	12.9	12.85	37,917
June 04, 2025	13	13	13	13	13	6,920
June 03, 2025	12.9	13	13	13	12.8	33,817
June 02, 2025	13	13	13	13	12.85	67,356
May 29, 2025	13.1	13.2	13.2	13.2	13	26,408
May 28, 2025	13.1	13.15	13.15	13.15	13	52,654
May 27, 2025	13.1	13.2	13.2	13.25	12.75	78,471
May 26, 2025	13.05	13.2	13.2	13.2	13	56,131
May 23, 2025	13	13.1	13.1	13.1	12.95	46,739

Kingcan Holdings Limited (8411.TW) TAI