Kian Shen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 70.600 | 71.400 | 70.500 | 71.300 | 62.186 | 24,000 |
| 2024-05-03 | 70.700 | 70.700 | 70.100 | 70.700 | 61.663 | 29,000 |
| 2024-05-02 | 70.400 | 70.700 | 69.900 | 70.700 | 61.663 | 30,000 |
| 2024-04-30 | 70.000 | 71.000 | 70.000 | 70.400 | 61.401 | 40,000 |
| 2024-04-29 | 69.400 | 69.500 | 68.400 | 69.500 | 60.616 | 51,000 |
| 2024-04-26 | 69.700 | 69.800 | 69.500 | 69.500 | 60.616 | 11,000 |
| 2024-04-25 | 70.000 | 70.100 | 69.300 | 69.300 | 60.442 | 11,000 |
| 2024-04-24 | 69.000 | 70.100 | 69.000 | 69.900 | 60.965 | 41,000 |
| 2024-04-23 | 69.400 | 69.400 | 68.100 | 68.500 | 59.744 | 27,024 |
| 2024-04-22 | 68.100 | 68.500 | 68.000 | 68.100 | 59.395 | 29,018 |
| 2024-04-19 | 69.500 | 69.500 | 67.800 | 68.100 | 59.395 | 72,113 |
| 2024-04-18 | 68.600 | 70.500 | 68.600 | 70.300 | 61.314 | 39,000 |
| 2024-04-17 | 68.700 | 69.800 | 68.300 | 69.800 | 60.878 | 56,000 |
| 2024-04-16 | 70.700 | 70.700 | 68.800 | 68.900 | 60.093 | 98,003 |
| 2024-04-15 | 72.800 | 73.000 | 70.400 | 70.600 | 61.576 | 145,003 |
| 2024-04-12 | 73.200 | 73.500 | 73.000 | 73.000 | 63.669 | 38,001 |
| 2024-04-11 | 73.200 | 73.900 | 73.200 | 73.500 | 64.105 | 17,000 |
| 2024-04-10 | 73.600 | 73.800 | 73.500 | 73.600 | 64.192 | 32,000 |
| 2024-04-09 | 73.200 | 73.900 | 73.200 | 73.600 | 64.192 | 37,000 |
| 2024-04-08 | 73.100 | 74.200 | 73.000 | 73.200 | 63.843 | 43,000 |
| 2024-04-03 | 73.300 | 73.400 | 73.000 | 73.300 | 63.931 | 28,000 |
| 2024-04-02 | 74.000 | 74.000 | 73.200 | 73.600 | 64.192 | 47,106 |
| 2024-04-01 | 74.400 | 74.400 | 74.000 | 74.200 | 64.716 | 34,020 |
| 2024-03-29 | 74.600 | 74.700 | 74.400 | 74.500 | 64.977 | 51,000 |
| 2024-03-28 | 73.500 | 74.300 | 73.500 | 74.300 | 64.803 | 27,000 |
| 2024-03-27 | 73.500 | 73.900 | 73.400 | 73.800 | 64.367 | 53,000 |
| 2024-03-26 | 74.500 | 74.500 | 73.500 | 73.500 | 64.105 | 44,000 |
| 2024-03-25 | 74.500 | 74.500 | 73.800 | 74.100 | 64.628 | 15,000 |
| 2024-03-22 | 73.500 | 74.200 | 73.500 | 74.200 | 64.716 | 37,060 |
| 2024-03-21 | 74.500 | 74.500 | 73.300 | 73.500 | 64.105 | 50,000 |
| 2024-03-20 | 73.500 | 74.100 | 73.300 | 74.100 | 64.628 | 59,010 |
| 2024-03-19 | 74.000 | 74.000 | 73.000 | 73.300 | 63.931 | 32,000 |
| 2024-03-18 | 72.000 | 73.600 | 72.000 | 72.400 | 63.146 | 19,000 |
| 2024-03-15 | 72.300 | 73.000 | 72.300 | 72.300 | 63.058 | 10,000 |
| 2024-03-14 | 72.400 | 72.900 | 72.100 | 72.500 | 63.233 | 28,000 |
| 2024-03-13 | 74.100 | 74.100 | 72.700 | 72.700 | 63.407 | 36,000 |
| 2024-03-12 | 74.300 | 74.300 | 72.500 | 73.700 | 64.279 | 31,016 |
| 2024-03-11 | 71.800 | 72.200 | 70.700 | 72.000 | 62.797 | 50,013 |
| 2024-03-08 | 73.100 | 73.100 | 71.500 | 71.800 | 62.622 | 102,300 |
| 2024-03-07 | 73.200 | 73.700 | 72.900 | 73.000 | 63.669 | 45,000 |
| 2024-03-06 | 73.300 | 74.000 | 73.300 | 73.500 | 64.105 | 45,000 |
| 2024-03-05 | 73.700 | 73.700 | 73.100 | 73.300 | 63.931 | 38,000 |
| 2024-03-04 | 74.000 | 74.100 | 73.000 | 73.700 | 64.279 | 78,000 |
| 2024-03-01 | 75.200 | 75.200 | 74.000 | 74.000 | 64.541 | 89,000 |
| 2024-02-29 | 75.600 | 75.900 | 75.300 | 75.300 | 65.675 | 45,010 |
| 2024-02-27 | 76.200 | 76.300 | 75.000 | 75.100 | 65.500 | 65,047 |
| 2024-02-26 | 75.000 | 76.300 | 75.000 | 76.100 | 66.373 | 74,000 |
| 2024-02-23 | 74.400 | 75.700 | 74.400 | 75.000 | 65.413 | 65,000 |
| 2024-02-22 | 74.400 | 74.800 | 74.200 | 74.400 | 64.890 | 27,020 |
| 2024-02-21 | 73.800 | 74.800 | 73.800 | 74.500 | 64.977 | 40,045 |
| 2024-02-20 | 75.000 | 75.000 | 73.500 | 74.300 | 64.803 | 49,105 |
| 2024-02-19 | 74.700 | 75.600 | 74.700 | 74.900 | 65.326 | 53,000 |
| 2024-02-16 | 73.700 | 74.800 | 73.700 | 74.800 | 65.239 | 45,000 |
| 2024-02-15 | 73.100 | 73.500 | 72.900 | 73.500 | 64.105 | 55,000 |
| 2024-02-05 | 73.100 | 73.400 | 73.000 | 73.100 | 63.756 | 31,000 |
| 2024-02-02 | 73.600 | 74.100 | 73.500 | 73.600 | 64.192 | 25,000 |
| 2024-02-01 | 73.500 | 74.000 | 73.500 | 73.900 | 64.454 | 19,000 |
| 2024-01-31 | 73.300 | 73.800 | 73.300 | 73.500 | 64.105 | 39,359 |
| 2024-01-30 | 74.100 | 74.300 | 73.500 | 73.900 | 64.454 | 25,000 |
| 2024-01-29 | 74.600 | 75.600 | 74.200 | 74.200 | 64.716 | 44,000 |
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.