UK markets closed

Kingcan Holdings Limited (8411.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
14.25+0.70 (+5.17%)
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202413.6014.4013.6014.2514.25410,200
06 May 202413.5013.5513.4513.5513.5571,340
03 May 202413.4513.5013.4513.4513.4530,680
02 May 202413.4513.5013.4513.4513.4530,500
30 Apr 202413.4513.4513.4513.4513.4560,000
29 Apr 202413.5513.6013.4513.4513.45132,187
26 Apr 202413.5513.5513.4513.5513.5564,620
25 Apr 202413.5013.5513.4513.5513.5583,361
24 Apr 202413.5513.5513.5013.5513.55112,098
23 Apr 202413.5513.5513.5013.5513.5537,284
22 Apr 202413.6013.6513.4513.5513.5577,200
19 Apr 202413.5013.6013.4513.6013.60125,059
18 Apr 202413.6013.6013.4513.5513.5565,066
17 Apr 202413.5513.6013.5013.6013.60126,000
16 Apr 202413.6013.6513.4013.5513.5583,847
15 Apr 202413.6013.6513.5513.6013.6090,071
12 Apr 202413.5513.7013.5513.6013.60414,000
11 Apr 202413.5013.6013.5013.5513.55101,304
10 Apr 202413.3013.5513.3013.4513.45777,232
09 Apr 202413.3013.3513.2513.3013.30202,060
08 Apr 202413.3513.4013.3013.3013.30148,436
03 Apr 202413.5013.5013.3013.4513.4596,001
02 Apr 202413.5513.5513.4513.5013.50109,161
01 Apr 202413.7013.7013.5013.5513.5568,280
29 Mar 202413.7013.7513.4513.7513.75413,000
28 Mar 202413.9513.9513.7013.7013.70123,022
27 Mar 202413.6014.0013.5014.0014.00563,225
26 Mar 202413.7013.7013.5513.6013.60109,370
25 Mar 202413.7013.7513.7013.7013.70137,000
22 Mar 202413.7513.8013.6013.7513.7592,744
21 Mar 202413.9013.9013.7513.8013.80118,000
20 Mar 202413.8513.9013.8013.9013.9037,115
19 Mar 202414.0014.0513.8013.9013.90158,850
18 Mar 202414.0014.1013.9014.0514.0572,078
15 Mar 202413.9014.0013.9014.0014.0019,000
14 Mar 202413.9514.0013.9014.0014.0098,083
13 Mar 202413.9513.9513.9013.9513.9583,030
12 Mar 202414.3014.3013.8513.9513.95248,502
11 Mar 202414.3514.4014.2514.3014.3085,000
08 Mar 202414.3514.4514.2514.4514.4593,140
07 Mar 202414.4514.5014.4014.4014.40122,163
06 Mar 202414.4514.5014.4014.5014.5097,175
05 Mar 202414.4514.5014.4014.4514.4569,000
04 Mar 202414.4014.6014.4014.6014.60113,211
01 Mar 202414.4514.5014.4514.5014.5010,521
29 Feb 202414.5014.5014.4514.5014.5078,100
27 Feb 202414.5014.5014.4514.5014.5048,669
26 Feb 202414.5014.5014.4014.5014.50187,000
23 Feb 202414.5014.5014.4514.5014.50166,167
22 Feb 202414.5014.5014.4514.5014.50159,166
21 Feb 202414.5014.5014.4514.5014.5066,842
20 Feb 202414.4514.5014.4014.5014.5039,000
19 Feb 202414.4514.5014.3514.5014.50211,070
16 Feb 202414.4014.6014.2014.4514.45349,081
15 Feb 202414.3514.4514.2514.3514.3549,116
05 Feb 202414.2014.2014.1014.2014.2094,000
02 Feb 202414.3014.3514.2014.2014.2082,329
01 Feb 202414.3014.3514.2514.3514.3553,022
31 Jan 202414.3014.3514.2014.3014.3042,466
30 Jan 202414.4014.4514.4014.4514.4542,316
29 Jan 202414.4014.4514.3514.4014.4038,187
26 Jan 202414.6014.6014.3514.4514.45111,200
25 Jan 202414.5014.6014.5014.6014.6053,250
24 Jan 202414.6014.6014.5014.5014.5044,490
23 Jan 202414.7014.7014.3514.6014.6061,500
22 Jan 202414.8014.8514.5514.6014.6031,070
19 Jan 202414.6014.6014.4014.5514.55231,042
18 Jan 202414.7514.7514.6014.6514.6585,395
17 Jan 202414.8014.8514.7014.7514.75124,096
16 Jan 202414.7514.9514.7514.9514.9575,030
15 Jan 202415.0015.0014.8514.9014.9077,050
12 Jan 202414.9015.0014.8514.9014.9015,040
11 Jan 202414.9014.9014.7014.9014.9039,262
10 Jan 202414.9014.9514.6014.9014.90196,222
09 Jan 202415.2015.2014.8515.1015.10249,372
08 Jan 202415.1515.3515.1515.3515.35167,201
05 Jan 202415.2515.2515.1515.2015.2080,001
04 Jan 202415.2015.3015.2015.2515.2579,255
03 Jan 202415.2015.2015.1015.2015.2064,244
02 Jan 202415.0015.2015.0015.2015.2046,605
29 Dec 202315.0515.2015.0515.2015.2050,738
28 Dec 202315.1015.1514.9515.1515.15171,470
27 Dec 202315.0515.1014.9515.1015.1077,142
26 Dec 202315.1015.1015.0015.1015.10122,000
25 Dec 202315.1515.1515.0515.1015.1056,527
22 Dec 202315.2015.2015.1015.1515.1525,411
21 Dec 202315.1015.2015.0015.1515.1561,000
20 Dec 202315.1515.1515.0515.1515.1537,158
19 Dec 202315.2015.2515.1515.2515.25108,313
18 Dec 202315.2015.2515.1015.2015.20103,029
15 Dec 202315.2515.2515.0015.2015.2084,464
14 Dec 202315.2015.3015.1515.2015.2069,050
13 Dec 202315.1515.2515.1015.2515.25145,606
12 Dec 202314.7015.4014.7015.1015.10289,150
11 Dec 202314.5014.7014.4514.6514.6597,023
08 Dec 202314.3514.5014.3514.5014.5036,611
07 Dec 202314.4514.5014.4014.5014.5046,100
06 Dec 202314.7514.7514.4014.5514.55164,328
05 Dec 202314.2514.6514.2514.5514.5595,432
04 Dec 202314.3014.3014.2014.3014.30170,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...