Kingcan Holdings Ltd 8411
TWSE · Taiwan · Process Industries
TWD 11.60-0.30 (-2.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.60 | -2.52% | TWD 11.80 | TWD 11.80 | TWD 11.60 | 240.92K |
| 2026-10-01 | TWD 11.90 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.75 | 79.09K |
| 2026-09-30 | TWD 11.90 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.60 | 338.25K |
| 2026-09-29 | TWD 11.90 | -1.65% | TWD 11.90 | TWD 11.95 | TWD 11.65 | 430.10K |
| 2026-09-24 | TWD 12.10 | -0.82% | TWD 12.15 | TWD 12.15 | TWD 11.85 | 232.10K |
| 2026-09-23 | TWD 12.20 | -2.01% | TWD 12.45 | TWD 12.50 | TWD 12.20 | 100.48K |
| 2026-09-22 | TWD 12.45 | -0.40% | TWD 12.55 | TWD 12.60 | TWD 12.30 | 99.11K |
| 2026-09-21 | TWD 12.50 | -0.79% | TWD 12.65 | TWD 12.65 | TWD 12.35 | 136.10K |
| 2026-09-18 | TWD 12.60 | 0.00% | TWD 12.60 | TWD 12.65 | TWD 12.50 | 98.00K |
| 2026-09-17 | TWD 12.60 | -0.40% | TWD 12.60 | TWD 12.60 | TWD 12.50 | 75.31K |
| 2026-09-16 | TWD 12.65 | -0.78% | TWD 12.65 | TWD 12.65 | TWD 12.55 | 56.18K |
| 2026-09-15 | TWD 12.75 | +0.79% | TWD 12.70 | TWD 12.75 | TWD 12.55 | 129.00K |
| 2026-09-14 | TWD 12.65 | -2.69% | TWD 12.90 | TWD 12.90 | TWD 12.65 | 162.31K |
| 2026-09-11 | TWD 13.00 | 0.00% | TWD 12.95 | TWD 13.00 | TWD 12.80 | 65.00K |
| 2026-09-10 | TWD 13.00 | +0.39% | TWD 13.20 | TWD 13.20 | TWD 12.95 | 25.00K |
| 2026-09-09 | TWD 12.95 | +1.17% | TWD 12.90 | TWD 12.95 | TWD 12.90 | 38.00K |
| 2026-09-08 | TWD 12.80 | -1.54% | TWD 12.95 | TWD 12.95 | TWD 12.80 | 57.00K |
| 2026-09-07 | TWD 13.00 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 12.85 | 40.12K |
| 2026-09-04 | TWD 13.00 | +0.78% | TWD 12.85 | TWD 13.00 | TWD 12.85 | 42.20K |
| 2026-09-03 | TWD 12.90 | +0.78% | TWD 12.80 | TWD 12.90 | TWD 12.75 | 45.00K |
| 2026-09-02 | TWD 12.80 | -0.78% | TWD 12.80 | TWD 12.80 | TWD 12.70 | 80.00K |
| 2026-09-01 | TWD 12.90 | -0.77% | TWD 12.90 | TWD 12.90 | TWD 12.75 | 85.00K |
| 2026-08-31 | TWD 13.00 | +0.39% | TWD 12.90 | TWD 13.00 | TWD 12.75 | 99.00K |
| 2026-08-28 | TWD 12.95 | +0.78% | TWD 12.80 | TWD 12.95 | TWD 12.80 | 24.52K |
| 2026-08-27 | TWD 12.85 | +0.39% | TWD 12.80 | TWD 12.85 | TWD 12.75 | 41.00K |
| 2026-08-26 | TWD 12.80 | +0.79% | TWD 12.80 | TWD 12.85 | TWD 12.75 | 27.00K |
| 2026-08-25 | TWD 12.70 | -1.55% | TWD 12.80 | TWD 12.80 | TWD 12.65 | 84.00K |
| 2026-08-24 | TWD 12.90 | +0.78% | TWD 12.75 | TWD 12.90 | TWD 12.75 | 20.02K |
| 2026-08-21 | TWD 12.80 | -1.16% | TWD 12.85 | TWD 12.90 | TWD 12.75 | 45.00K |
| 2026-08-20 | TWD 12.95 | +0.78% | TWD 12.80 | TWD 12.95 | TWD 12.75 | 61.01K |
| 2026-08-19 | TWD 12.85 | +0.39% | TWD 12.75 | TWD 12.85 | TWD 12.65 | 34.04K |
| 2026-08-18 | TWD 12.80 | -1.54% | TWD 12.90 | TWD 12.95 | TWD 12.80 | 77.01K |
| 2026-08-17 | TWD 13.00 | +0.39% | TWD 13.00 | TWD 13.00 | TWD 12.75 | 67.00K |
| 2026-08-14 | TWD 12.95 | +0.39% | TWD 12.90 | TWD 12.95 | TWD 12.85 | 27.20K |
| 2026-08-13 | TWD 12.90 | -1.15% | TWD 13.05 | TWD 13.05 | TWD 12.85 | 129.70K |
| 2026-08-12 | TWD 13.05 | +0.38% | TWD 13.00 | TWD 13.10 | TWD 12.90 | 85.03K |
| 2026-08-11 | TWD 13.00 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 12.85 | 158.00K |
| 2026-08-10 | TWD 13.05 | +1.95% | TWD 13.15 | TWD 13.15 | TWD 12.85 | 130.14K |
| 2026-08-07 | TWD 12.80 | -1.16% | TWD 12.90 | TWD 12.95 | TWD 12.75 | 125.10K |
| 2026-08-06 | TWD 12.95 | -1.15% | TWD 13.00 | TWD 13.15 | TWD 12.75 | 228.00K |
| 2026-08-05 | TWD 13.10 | +2.34% | TWD 12.90 | TWD 13.10 | TWD 12.85 | 93.00K |
| 2026-08-04 | TWD 12.80 | -1.92% | TWD 12.95 | TWD 13.00 | TWD 12.75 | 180.13K |
| 2026-08-03 | TWD 13.05 | -1.88% | TWD 13.20 | TWD 13.20 | TWD 13.00 | 96.04K |
| 2026-07-31 | TWD 13.30 | +2.70% | TWD 12.95 | TWD 13.30 | TWD 12.80 | 163.50K |
| 2026-07-30 | TWD 12.95 | 0.00% | TWD 12.95 | TWD 12.95 | TWD 12.80 | 67.06K |
| 2026-07-29 | TWD 12.95 | -0.38% | TWD 13.05 | TWD 13.05 | TWD 12.75 | 147.02K |
| 2026-07-28 | TWD 13.00 | -1.14% | TWD 13.05 | TWD 13.10 | TWD 12.75 | 125.20K |
| 2026-07-27 | TWD 13.15 | +0.38% | TWD 13.10 | TWD 13.15 | TWD 12.90 | 70.17K |
| 2026-07-24 | TWD 13.10 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 12.80 | 171.14K |
| 2026-07-23 | TWD 13.15 | +1.54% | TWD 12.95 | TWD 13.15 | TWD 12.65 | 116.44K |
| 2026-07-22 | TWD 12.95 | +1.97% | TWD 12.60 | TWD 12.95 | TWD 12.50 | 135.00K |
| 2026-07-21 | TWD 12.70 | +0.79% | TWD 12.60 | TWD 12.70 | TWD 12.40 | 118.52K |
| 2026-07-20 | TWD 12.60 | +0.80% | TWD 12.60 | TWD 12.60 | TWD 12.40 | 63.63K |
| 2026-07-17 | TWD 12.50 | -1.57% | TWD 12.60 | TWD 12.70 | TWD 12.30 | 140.05K |
| 2026-07-16 | TWD 12.70 | +0.40% | TWD 12.65 | TWD 12.80 | TWD 12.50 | 107.40K |
| 2026-07-15 | TWD 12.65 | 0.00% | TWD 12.60 | TWD 12.65 | TWD 12.35 | 273.50K |
| 2026-07-14 | TWD 12.65 | +1.61% | TWD 12.50 | TWD 12.65 | TWD 12.35 | 245.07K |
| 2026-07-13 | TWD 12.45 | +0.40% | TWD 12.35 | TWD 12.45 | TWD 12.25 | 78.01K |
| 2026-07-10 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.40 | 0 |
| 2026-07-09 | TWD 12.40 | 0.00% | TWD 12.30 | TWD 12.40 | TWD 12.30 | 54.02K |
| 2026-07-08 | TWD 12.40 | -0.40% | TWD 12.45 | TWD 12.45 | TWD 12.35 | 48.51K |
| 2026-07-07 | TWD 12.45 | +0.40% | TWD 12.35 | TWD 12.45 | TWD 12.25 | 65.00K |
| 2026-07-06 | TWD 12.40 | +0.40% | TWD 12.35 | TWD 12.40 | TWD 12.20 | 62.06K |
| 2026-07-03 | TWD 12.35 | +0.82% | TWD 12.15 | TWD 12.35 | TWD 12.15 | 58.00K |
| 2026-07-02 | TWD 12.25 | +0.82% | TWD 12.15 | TWD 12.25 | TWD 12.05 | 59.00K |
| 2026-07-01 | TWD 12.15 | -0.41% | TWD 12.20 | TWD 12.20 | TWD 12.05 | 71.00K |
| 2026-06-30 | TWD 12.20 | +2.09% | TWD 11.90 | TWD 12.20 | TWD 11.85 | 198.00K |
| 2026-06-29 | TWD 11.95 | +0.84% | TWD 11.80 | TWD 11.95 | TWD 11.70 | 291.00K |
| 2026-06-26 | TWD 11.85 | -1.25% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 156.00K |
| 2026-06-25 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 11.95 | 63.00K |
| 2026-06-24 | TWD 12.00 | +0.42% | TWD 12.05 | TWD 12.05 | TWD 11.90 | 70.00K |
| 2026-06-23 | TWD 11.95 | -1.24% | TWD 12.10 | TWD 12.10 | TWD 11.95 | 74.00K |
| 2026-06-22 | TWD 12.10 | -0.41% | TWD 12.15 | TWD 12.15 | TWD 12.05 | 105.01K |
| 2026-06-18 | TWD 12.15 | -0.82% | TWD 12.25 | TWD 12.25 | TWD 12.00 | 264.17K |
| 2026-06-17 | TWD 12.25 | +1.66% | TWD 12.10 | TWD 12.25 | TWD 12.00 | 120.04K |
| 2026-06-16 | TWD 12.05 | -1.63% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 349.00K |
| 2026-06-15 | TWD 12.25 | +0.41% | TWD 12.25 | TWD 12.25 | TWD 12.10 | 112.00K |
| 2026-06-12 | TWD 12.20 | 0.00% | TWD 12.10 | TWD 12.20 | TWD 12.05 | 113.37K |
| 2026-06-11 | TWD 12.20 | -0.41% | TWD 12.25 | TWD 12.25 | TWD 12.00 | 287.00K |
| 2026-06-10 | TWD 12.25 | +0.41% | TWD 12.10 | TWD 12.30 | TWD 12.10 | 151.00K |
| 2026-06-09 | TWD 12.20 | +0.41% | TWD 12.05 | TWD 12.25 | TWD 12.05 | 134.00K |
| 2026-06-08 | TWD 12.15 | +0.41% | TWD 11.20 | TWD 12.15 | TWD 11.20 | 284.00K |
| 2026-06-05 | TWD 12.10 | -0.41% | TWD 12.10 | TWD 12.10 | TWD 12.10 | 20.10K |
| 2026-06-04 | TWD 12.15 | +0.41% | TWD 12.15 | TWD 12.15 | TWD 11.90 | 252.00K |
| 2026-06-03 | TWD 12.10 | +0.41% | TWD 12.05 | TWD 12.10 | TWD 11.95 | 81.00K |
| 2026-06-02 | TWD 12.05 | -0.82% | TWD 12.05 | TWD 12.10 | TWD 11.95 | 97.21K |
| 2026-06-01 | TWD 12.15 | -0.41% | TWD 12.10 | TWD 12.15 | TWD 11.95 | 153.61K |
| 2026-05-29 | TWD 12.20 | +3.39% | TWD 11.80 | TWD 12.20 | TWD 11.80 | 208.00K |
| 2026-05-28 | TWD 11.80 | -2.07% | TWD 12.05 | TWD 12.05 | TWD 11.80 | 194.16K |
| 2026-05-27 | TWD 12.05 | +0.42% | TWD 12.00 | TWD 12.05 | TWD 11.85 | 176.00K |