Kian Shen Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	71.200	71.200	69.800	70.800	64.504	28,000
2024-07-31	69.800	70.500	69.700	70.500	64.231	15,100
2024-07-30	70.400	70.600	69.300	70.400	64.139	24,015
2024-07-29	71.300	71.300	69.700	70.400	64.139	9,182
2024-07-26	70.700	71.300	69.100	71.300	64.959	22,000
2024-07-23	70.500	72.000	70.500	70.700	64.413	24,000
2024-07-22	72.900	72.900	70.000	70.600	64.322	44,000
2024-07-19	72.500	72.500	70.000	70.900	64.595	36,048
2024-07-18	73.000	73.700	72.300	72.500	66.053	29,000
2024-07-17	73.300	73.300	73.000	73.300	66.782	19,000
2024-07-16	73.000	73.200	73.000	73.200	66.690	18,006
2024-07-15	74.300	74.300	72.800	73.000	66.508	42,003
2024-07-12	74.500	74.500	73.500	74.300	67.693	31,002
2024-07-11	73.900	74.900	73.900	74.300	67.693	25,102
2024-07-10	73.800	75.400	73.700	75.400	68.695	20,449
2024-07-09	74.000	74.100	73.800	74.000	67.419	20,000
2024-07-08	75.100	75.400	74.900	74.900	68.239	26,000
2024-07-05	75.000	75.700	75.000	75.500	68.786	14,005
2024-07-04	75.200	75.300	74.900	75.300	68.604	26,005
2024-07-03	75.400	75.500	75.000	75.200	68.513	52,014
2024-07-02	73.400	74.900	73.400	74.800	68.148	57,001
2024-07-01	74.000	74.000	73.600	73.800	67.237	37,002
2024-06-28	74.000	74.500	73.600	74.300	67.693	19,014
2024-06-27	73.800	74.500	73.200	74.000	67.419	43,000
2024-06-26	77.100	77.300	76.900	77.300	67.419	51,369
2024-06-25	77.100	77.700	76.500	77.100	67.245	52,013
2024-06-24	77.500	77.500	76.300	76.400	66.634	57,800
2024-06-21	77.300	77.500	77.200	77.500	67.594	25,420
2024-06-20	76.800	77.500	76.700	77.400	67.506	35,216
2024-06-19	77.000	77.000	76.400	76.800	66.983	47,000
2024-06-18	77.200	77.400	76.700	77.000	67.158	25,033
2024-06-17	76.300	77.000	76.300	77.000	67.158	26,013
2024-06-14	76.300	76.800	76.300	76.700	66.896	35,020
2024-06-13	76.900	76.900	76.200	76.700	66.896	46,100
2024-06-12	77.100	77.500	76.700	76.800	66.983	45,069
2024-06-11	76.600	78.200	76.100	77.100	67.245	48,000
2024-06-07	76.600	76.800	76.300	76.600	66.809	38,042
2024-06-06	77.600	77.600	76.900	76.900	67.070	70,017
2024-06-05	78.300	78.300	77.500	77.600	67.681	57,110
2024-06-04	78.700	78.700	77.500	77.900	67.943	60,122
2024-06-03	78.500	78.500	77.500	77.700	67.768	138,000
2024-05-31	78.500	78.900	77.900	78.200	68.204	122,277
2024-05-30	77.300	80.200	77.000	78.200	68.204	333,300
2024-05-29	77.400	77.400	76.300	76.700	66.896	93,011
2024-05-28	76.100	77.500	75.900	77.500	67.594	177,000
2024-05-27	82.000	82.000	76.500	76.500	66.722	1,229,320
2024-05-24	74.000	77.100	73.000	77.100	67.245	443,208
2024-05-23	70.200	70.400	70.000	70.100	61.140	23,000
2024-05-22	70.500	71.000	70.400	70.400	61.401	26,020
2024-05-21	70.700	71.300	70.200	70.800	61.750	17,000
2024-05-20	71.800	71.800	70.300	70.700	61.663	44,002
2024-05-17	71.200	71.200	70.400	70.400	61.401	16,000
2024-05-16	71.100	71.900	70.300	71.000	61.925	61,508
2024-05-15	70.000	70.900	70.000	70.700	61.663	21,000
2024-05-14	70.000	70.400	70.000	70.200	61.227	34,033
2024-05-13	69.800	70.300	69.400	69.800	60.878	38,126
2024-05-10	70.200	70.400	69.700	69.800	60.878	22,000
2024-05-09	70.100	70.300	70.100	70.200	61.227	18,000
2024-05-08	70.500	70.500	69.700	70.400	61.401	50,000
2024-05-07	71.500	71.800	70.500	70.600	61.576	57,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	2.8000 TWD
2025-06-26	3.1000 TWD
2024-06-27	3.3000 TWD
2023-07-19	2.1000 TWD
2022-07-28	2.1000 TWD
2021-08-31	2.2000 TWD
2020-07-30	2.0000 TWD
2019-07-31	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.