Kingcan Holdings Ltd(TW:8411)
NT$10.65+0.05 (+0.47%)
TW:8411
Kingcan Holdings Ltd historical prices
NT$10.65
At close:+0.05 (+0.47%)
Kingcan Holdings Ltd (8411) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.50 | 10.65 | 10.40 | 10.65 | 10.65 | +0.47% | 53,167 | 0.43 |
| Nov 10, 2026 | 10.55 | 10.60 | 10.25 | 10.60 | 10.60 | -3.64% | 178,821 | 1.47 |
| Nov 09, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.55% | 189,627 | 1.58 |
| Nov 06, 2026 | 10.80 | 11.00 | 10.40 | 11.00 | 11.00 | +0.46% | 865,729 | 7.96 |
| Nov 05, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | +0.46% | 109,074 | 1.00 |
| Nov 04, 2026 | 10.85 | 10.90 | 10.75 | 10.90 | 10.90 | -0.46% | 87,834 | 0.80 |
| Nov 03, 2026 | 10.85 | 10.95 | 10.70 | 10.95 | 10.95 | 0.00% | 246,774 | 2.25 |
| Nov 02, 2026 | 11.05 | 11.05 | 10.90 | 10.95 | 10.95 | -0.90% | 51,585 | 0.47 |
| Oct 30, 2026 | 11.00 | 11.05 | 10.90 | 11.05 | 11.05 | 0.00% | 43,884 | 0.39 |
| Oct 29, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.00% | 25,782 | 0.23 |
| Oct 28, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | +0.45% | 42,464 | 0.37 |
| Oct 27, 2026 | 11.05 | 11.15 | 10.80 | 11.00 | 11.00 | -1.35% | 280,008 | 2.50 |
| Oct 26, 2026 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | +0.45% | 33,355 | 0.28 |
| Oct 21, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.00% | 37,296 | 0.31 |
| Oct 20, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.45% | 114,184 | 0.96 |
| Oct 19, 2026 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | +0.45% | 87,834 | 0.73 |
| Oct 16, 2026 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | -3.06% | 489,737 | 4.28 |
| Oct 15, 2026 | 11.45 | 11.45 | 11.15 | 11.45 | 11.45 | 0.00% | 262,863 | 2.36 |
| Oct 14, 2026 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -1.72% | 147,361 | 1.32 |
| Oct 13, 2026 | 11.65 | 11.80 | 11.65 | 11.65 | 11.65 | -1.69% | 111,834 | 1.01 |
| Oct 12, 2026 | 11.75 | 11.85 | 11.55 | 11.85 | 11.85 | +0.85% | 110,012 | 0.97 |
| Oct 09, 2026 | 11.75 | 11.75 | 11.40 | 11.75 | 11.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.60 | 11.75 | 11.40 | 11.75 | 11.75 | +0.43% | 324,636 | 2.85 |
| Oct 07, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | 0.00% | 74,882 | 0.66 |
| Oct 06, 2026 | 11.75 | 11.80 | 11.50 | 11.70 | 11.70 | 0.00% | 281,970 | 2.58 |
| Oct 05, 2026 | 11.50 | 11.75 | 11.45 | 11.70 | 11.70 | +0.86% | 161,107 | 1.50 |
| Oct 02, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -2.52% | 241,808 | 2.31 |
| Oct 01, 2026 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | 0.00% | 82,100 | 0.79 |
| Sep 30, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.00% | 347,046 | 3.48 |
| Sep 29, 2026 | 11.90 | 11.95 | 11.65 | 11.90 | 11.90 | -1.65% | 435,221 | 4.64 |
| Sep 28, 2026 | 12.10 | 12.15 | 11.85 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.10 | 12.15 | 11.85 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.15 | 12.15 | 11.85 | 12.10 | 12.10 | -0.82% | 238,519 | 2.41 |
| Sep 23, 2026 | 12.45 | 12.50 | 12.20 | 12.20 | 12.20 | -2.01% | 104,097 | 1.04 |
| Sep 22, 2026 | 12.55 | 12.60 | 12.30 | 12.45 | 12.45 | -0.40% | 101,036 | 1.02 |
| Sep 21, 2026 | 12.65 | 12.65 | 12.35 | 12.50 | 12.50 | -0.79% | 138,578 | 1.41 |
| Sep 18, 2026 | 12.60 | 12.65 | 12.50 | 12.60 | 12.60 | 0.00% | 99,796 | 1.02 |
| Sep 17, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.40% | 77,072 | 0.78 |
| Sep 16, 2026 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | -0.78% | 56,845 | 0.58 |
| Sep 15, 2026 | 12.70 | 12.75 | 12.55 | 12.75 | 12.75 | +0.79% | 129,927 | 1.30 |
| Sep 14, 2026 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | -2.69% | 164,927 | 1.66 |
| Sep 11, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | 0.00% | 65,791 | 0.63 |
| Sep 10, 2026 | 13.20 | 13.20 | 12.95 | 13.00 | 13.00 | +0.39% | 27,273 | 0.26 |
| Sep 09, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | +1.17% | 42,581 | 0.40 |
| Sep 08, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -1.54% | 60,320 | 0.55 |
| Sep 07, 2026 | 13.00 | 13.00 | 12.85 | 13.00 | 13.00 | 0.00% | 40,915 | 0.37 |
| Sep 04, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | +0.78% | 45,578 | 0.40 |
| Sep 03, 2026 | 12.80 | 12.90 | 12.75 | 12.90 | 12.90 | +0.78% | 46,039 | 0.39 |
