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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.6	12.55	12.55	12.6	12.5	16,286
November 06, 2025	12.5	12.55	12.55	12.55	12.35	51,279
November 05, 2025	12.35	12.5	12.5	12.5	12.25	43,071
November 04, 2025	12.4	12.4	12.4	12.4	12.35	22,512
November 03, 2025	12.6	12.45	12.45	12.6	12.45	59,343
October 31, 2025	12.7	12.7	12.7	12.7	12.45	100,518
October 30, 2025	12.6	12.7	12.7	12.7	12.4	153,569
October 29, 2025	12.6	12.65	12.65	12.65	12.6	36,562
October 28, 2025	12.7	12.55	12.55	12.7	12.55	82,783
October 27, 2025	12.7	12.8	12.8	12.8	12.7	33,688
October 23, 2025	12.7	12.75	12.75	12.75	12.65	23,206
October 22, 2025	12.65	12.7	12.7	12.7	12.6	32,224
October 21, 2025	12.7	12.7	12.7	12.7	12.55	53,597
October 20, 2025	12.6	12.65	12.65	12.65	12.55	29,626
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

Kingcan Holdings Limited (8411.TW) TAI