Kingcan Holdings Limited (TPE:8411)
Taiwan
· Delayed Price · Currency is TWD 12.20
+0.05 (0.41%)
Mar 9, 2026, 1:30 PM CST
Kingcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.95 | 12.20 | 11.80 | 12.20 | 12.20 | 0.41% | 116,330 |
| Mar 6, 2026 | 12.10 | 12.30 | 12.10 | 12.15 | 12.15 | -0.41% | 47,904 |
| Mar 5, 2026 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 0.83% | 46,482 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -2.42% | 117,766 |
| Mar 3, 2026 | 12.50 | 12.50 | 12.15 | 12.40 | 12.40 | -0.80% | 125,453 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | 125,637 |
| Feb 26, 2026 | 12.45 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 65,699 |
| Feb 25, 2026 | 12.25 | 12.40 | 12.20 | 12.40 | 12.40 | 0.40% | 61,629 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.25 | 12.35 | 12.35 | -1.98% | 80,420 |
| Feb 23, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 210,763 |
| Feb 11, 2026 | 12.10 | 12.50 | 11.95 | 12.50 | 12.50 | 2.46% | 161,800 |
| Feb 10, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.24% | 71,571 |
| Feb 9, 2026 | 12.10 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 49,891 |
| Feb 6, 2026 | 12.20 | 12.20 | 11.90 | 11.95 | 11.95 | -1.65% | 63,442 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.05 | 12.15 | 12.15 | 0.83% | 77,923 |
| Feb 4, 2026 | 12.10 | 12.10 | 11.85 | 12.05 | 12.05 | 0.42% | 91,219 |
| Feb 3, 2026 | 12.15 | 12.15 | 11.95 | 12.00 | 12.00 | -1.23% | 63,203 |
| Feb 2, 2026 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | 0.41% | 35,544 |
| Jan 30, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 1.26% | 23,007 |
| Jan 29, 2026 | 12.05 | 12.05 | 11.70 | 11.95 | 11.95 | -0.42% | 125,596 |
| Jan 28, 2026 | 12.05 | 12.05 | 11.90 | 12.00 | 12.00 | - | 32,262 |
| Jan 27, 2026 | 12.00 | 12.05 | 11.90 | 12.00 | 12.00 | -0.83% | 123,192 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | - | 62,270 |
| Jan 23, 2026 | 12.00 | 12.10 | 11.95 | 12.10 | 12.10 | - | 34,313 |
| Jan 22, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 0.83% | 45,024 |
| Jan 21, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 51,497 |
| Jan 20, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | - | 103,107 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | -0.41% | 349,809 |
| Jan 16, 2026 | 12.10 | 12.10 | 11.95 | 12.05 | 12.05 | -0.41% | 74,075 |
| Jan 15, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 41,064 |
| Jan 14, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 1.26% | 31,536 |
| Jan 13, 2026 | 12.10 | 12.10 | 11.85 | 11.95 | 11.95 | - | 71,740 |
| Jan 12, 2026 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -2.05% | 113,925 |
| Jan 9, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.41% | 147,125 |
| Jan 8, 2026 | 12.15 | 12.25 | 12.05 | 12.25 | 12.25 | 0.82% | 48,699 |
| Jan 7, 2026 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | - | 19,960 |
| Jan 6, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 0.41% | 37,632 |
| Jan 5, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | -2.42% | 164,051 |
| Jan 2, 2026 | 12.50 | 12.50 | 12.25 | 12.40 | 12.40 | -0.80% | 66,533 |
| Dec 31, 2025 | 12.25 | 12.50 | 12.15 | 12.50 | 12.50 | 1.21% | 100,201 |
| Dec 30, 2025 | 12.25 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | 100,772 |
| Dec 29, 2025 | 12.25 | 12.25 | 11.85 | 12.25 | 12.25 | 0.41% | 221,184 |
| Dec 26, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -1.61% | 239,950 |
| Dec 24, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - | 61,914 |
| Dec 23, 2025 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 53,311 |
| Dec 22, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 36,359 |
| Dec 19, 2025 | 12.10 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 49,199 |
| Dec 18, 2025 | 12.10 | 12.15 | 11.95 | 12.15 | 12.15 | 0.83% | 37,482 |
| Dec 17, 2025 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | -2.03% | 70,228 |
| Dec 16, 2025 | 12.20 | 12.30 | 11.95 | 12.30 | 12.30 | - | 107,514 |
| Dec 15, 2025 | 12.25 | 12.30 | 12.05 | 12.30 | 12.30 | 0.41% | 46,101 |
| Dec 12, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | - | 27,739 |
| Dec 11, 2025 | 12.10 | 12.25 | 12.05 | 12.25 | 12.25 | 0.41% | 36,334 |
| Dec 10, 2025 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 29,598 |
| Dec 9, 2025 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | -0.41% | 32,187 |
| Dec 8, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 0.83% | 13,014 |
| Dec 5, 2025 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -2.03% | 99,289 |
| Dec 4, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | - | 34,854 |
| Dec 3, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | - | 42,849 |
| Dec 2, 2025 | 12.30 | 12.30 | 12.25 | 12.30 | 12.30 | 0.41% | 11,025 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | -1.21% | 72,892 |
| Nov 28, 2025 | 12.35 | 12.40 | 12.20 | 12.40 | 12.40 | - | 157,245 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.25 | 12.40 | 12.40 | - | 76,072 |
| Nov 26, 2025 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | -0.40% | 46,826 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | - | 33,963 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.25 | 12.45 | 12.45 | -1.19% | 107,313 |
| Nov 21, 2025 | 12.55 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 43,351 |
| Nov 20, 2025 | 12.50 | 12.55 | 12.40 | 12.55 | 12.55 | 0.40% | 18,097 |
| Nov 19, 2025 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 20,879 |
| Nov 18, 2025 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | -0.80% | 24,763 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | -0.40% | 29,378 |
| Nov 14, 2025 | 12.55 | 12.55 | 12.40 | 12.55 | 12.55 | -0.40% | 54,645 |
| Nov 13, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 21,602 |
| Nov 12, 2025 | 12.50 | 12.55 | 12.40 | 12.55 | 12.55 | 0.40% | 26,249 |
| Nov 11, 2025 | 12.50 | 12.55 | 12.25 | 12.50 | 12.50 | -0.79% | 86,159 |
| Nov 10, 2025 | 12.45 | 12.60 | 12.40 | 12.60 | 12.60 | 0.40% | 39,858 |
| Nov 7, 2025 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | - | 16,286 |
| Nov 6, 2025 | 12.50 | 12.55 | 12.35 | 12.55 | 12.55 | 0.40% | 51,279 |
| Nov 5, 2025 | 12.35 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 43,071 |
| Nov 4, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | -0.40% | 22,512 |
| Nov 3, 2025 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | -1.97% | 59,343 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.45 | 12.70 | 12.70 | - | 101,018 |
| Oct 30, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.70 | 0.40% | 153,569 |
| Oct 29, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.80% | 36,562 |
| Oct 28, 2025 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -1.95% | 82,783 |
| Oct 27, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 33,688 |
| Oct 23, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 12.75 | 0.39% | 23,206 |
| Oct 22, 2025 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | - | 32,914 |
| Oct 21, 2025 | 12.70 | 12.70 | 12.55 | 12.70 | 12.70 | 0.40% | 53,597 |
| Oct 20, 2025 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | 0.40% | 29,626 |
| Oct 17, 2025 | 12.75 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 103,652 |
| Oct 16, 2025 | 12.75 | 12.80 | 12.60 | 12.80 | 12.80 | - | 48,810 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | 0.39% | 52,561 |
| Oct 14, 2025 | 12.70 | 12.75 | 12.60 | 12.75 | 12.75 | 0.39% | 78,614 |
| Oct 13, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 33,603 |
| Oct 9, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 12.70 | -0.39% | 52,470 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | 0.39% | 9,011 |
| Oct 7, 2025 | 12.70 | 12.75 | 12.60 | 12.70 | 12.70 | -0.78% | 97,717 |
| Oct 3, 2025 | 12.70 | 12.80 | 12.65 | 12.80 | 12.80 | 0.39% | 37,639 |
| Oct 2, 2025 | 12.75 | 12.75 | 12.60 | 12.75 | 12.75 | 0.39% | 47,146 |