Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	74.500	75.100	74.000	74.600	65.064	22,000
2024-01-25	75.200	75.200	74.500	74.800	65.239	35,000
2024-01-24	74.300	75.100	74.300	75.100	65.500	19,000
2024-01-23	73.900	74.500	73.900	74.300	64.803	29,000
2024-01-22	73.500	73.600	73.000	73.600	64.192	107,000
2024-01-19	73.700	74.100	73.200	73.700	64.279	21,006
2024-01-18	73.600	73.700	73.400	73.400	64.018	34,000
2024-01-17	74.100	74.500	73.100	73.600	64.192	131,010
2024-01-16	76.000	76.200	74.000	74.400	64.890	89,000
2024-01-15	76.200	76.400	75.900	75.900	66.198	23,000
2024-01-12	76.500	76.900	76.200	76.200	66.460	17,001
2024-01-11	76.500	76.500	75.900	76.300	66.547	57,000
2024-01-10	76.300	76.500	75.700	76.000	66.285	46,000
2024-01-09	77.000	77.000	76.000	76.300	66.547	56,000
2024-01-08	77.100	77.100	76.700	76.800	66.983	20,100
2024-01-05	76.600	77.300	76.500	77.100	67.245	31,002
2024-01-04	77.700	77.700	76.500	76.600	66.809	84,000
2024-01-03	77.800	78.500	77.800	77.900	67.943	57,100
2024-01-02	78.400	79.400	78.300	78.300	68.291	17,000
2023-12-29	78.700	79.000	78.400	78.400	68.379	63,000
2023-12-28	78.500	79.100	78.500	79.000	68.902	32,000
2023-12-27	79.100	79.200	78.700	78.800	68.728	57,000
2023-12-26	79.600	79.700	78.700	78.800	68.728	21,083
2023-12-25	78.500	79.200	78.500	78.500	68.466	55,000
2023-12-22	78.800	78.900	78.700	78.700	68.640	30,001
2023-12-21	79.200	79.200	78.600	78.800	68.728	71,000
2023-12-20	80.000	80.000	78.900	79.000	68.902	40,172
2023-12-19	80.100	80.100	78.700	79.000	68.902	99,000
2023-12-18	81.400	81.800	79.800	80.000	69.774	105,000
2023-12-15	79.700	81.500	79.700	81.300	70.908	164,070
2023-12-14	81.200	81.200	79.300	80.200	69.949	146,000
2023-12-13	81.400	81.400	80.200	80.500	70.210	100,000
2023-12-12	81.800	83.000	80.500	80.500	70.210	167,294
2023-12-11	82.500	83.500	78.600	81.800	71.344	284,150
2023-12-08	84.600	84.800	82.000	82.200	71.693	294,050
2023-12-07	82.400	86.300	82.400	83.800	73.088	828,050
2023-12-06	79.500	84.000	79.000	82.300	71.780	336,060
2023-12-05	79.700	79.700	79.000	79.100	68.989	56,000
2023-12-04	80.900	82.000	79.700	79.700	69.512	191,000
2023-12-01	79.100	80.600	79.000	80.300	70.036	237,346
2023-11-30	79.300	79.300	78.200	78.600	68.553	80,000
2023-11-29	78.400	79.600	77.900	78.000	68.030	103,000
2023-11-28	76.300	78.200	76.300	77.500	67.594	72,000
2023-11-27	76.800	77.100	76.300	76.300	66.547	56,200
2023-11-24	78.100	78.200	77.100	77.100	67.245	59,026
2023-11-23	78.500	78.900	77.900	77.900	67.943	61,000
2023-11-22	78.400	79.500	78.400	78.500	68.466	109,000
2023-11-21	78.500	78.900	77.800	78.400	68.379	111,000
2023-11-20	79.000	79.000	77.800	78.200	68.204	199,163
2023-11-17	76.800	78.900	76.800	78.700	68.640	335,109
2023-11-16	76.500	77.600	75.800	75.800	66.111	93,024
2023-11-15	74.900	76.600	74.700	76.000	66.285	167,000
2023-11-14	74.200	74.700	74.000	74.600	65.064	40,027
2023-11-13	74.400	74.600	73.800	74.300	64.803	65,000
2023-11-10	74.700	74.700	74.000	74.100	64.628	60,005
2023-11-09	75.600	75.800	74.600	74.600	65.064	59,001
2023-11-08	74.900	76.000	74.900	75.600	65.937	56,018
2023-11-07	74.300	75.300	74.300	75.000	65.413	41,000
2023-11-06	74.200	75.500	74.000	75.100	65.500	101,000
2023-11-03	74.100	74.500	73.500	73.800	64.367	108,000

← NewerPage 12 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.