Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	74.100	74.500	73.500	73.800	64.367	108,000
2023-11-02	73.800	74.200	73.400	73.600	64.192	131,000
2023-11-01	75.000	75.300	73.200	73.200	63.843	269,550
2023-10-31	74.800	79.500	74.200	74.300	64.803	1,001,100
2023-10-30	73.000	74.000	73.000	73.000	63.669	35,000
2023-10-27	73.600	74.100	72.900	73.000	63.669	78,000
2023-10-26	74.100	74.900	73.800	73.800	64.367	82,000
2023-10-25	75.200	75.600	74.800	75.100	65.500	51,000
2023-10-24	75.900	76.100	74.200	74.700	65.152	130,001
2023-10-23	76.500	76.600	75.500	75.500	65.849	79,001
2023-10-20	78.300	78.300	76.000	76.500	66.722	123,000
2023-10-19	79.300	80.600	78.300	78.300	68.291	97,000
2023-10-18	78.700	79.700	78.400	79.100	68.989	162,050
2023-10-17	80.500	80.800	78.100	78.100	68.117	180,016
2023-10-16	79.700	84.200	79.500	79.500	69.338	717,001
2023-10-13	75.300	82.500	75.200	79.000	68.902	441,044
2023-10-12	75.300	76.300	75.300	76.300	66.547	23,000
2023-10-11	77.300	77.900	75.200	75.200	65.588	126,000
2023-10-06	75.800	77.200	75.800	77.000	67.158	48,000
2023-10-05	76.000	77.200	75.600	75.800	66.111	63,000
2023-10-04	76.500	76.700	75.600	76.000	66.285	89,005
2023-10-03	77.700	78.100	77.300	77.300	67.419	59,111
2023-10-02	77.500	78.900	77.500	78.300	68.291	86,100
2023-09-28	77.500	78.900	77.500	78.700	68.640	51,050
2023-09-27	77.400	78.900	77.300	77.500	67.594	52,000
2023-09-26	79.800	79.900	78.200	78.200	68.204	33,005
2023-09-25	79.400	79.400	79.000	79.100	68.989	12,010
2023-09-22	77.400	79.000	77.400	78.700	68.640	26,060
2023-09-21	79.400	80.300	78.000	78.500	68.466	101,000
2023-09-20	82.000	82.000	80.900	80.900	70.559	52,000
2023-09-19	81.500	82.900	81.000	81.000	70.646	135,000
2023-09-18	77.700	82.200	77.700	81.500	71.082	234,024
2023-09-15	80.200	80.800	79.000	80.000	69.774	103,088
2023-09-14	81.200	81.600	80.100	80.100	69.861	181,312
2023-09-13	79.900	84.400	78.200	80.900	70.559	417,050
2023-09-12	76.000	81.500	76.000	79.200	69.076	392,000
2023-09-11	79.500	80.400	75.300	75.800	66.111	457,000
2023-09-08	83.400	83.400	81.600	81.600	71.170	80,000
2023-09-07	83.800	83.800	83.100	83.200	72.565	43,000
2023-09-06	84.300	84.300	83.500	83.800	73.088	60,000
2023-09-05	85.000	85.000	83.500	83.900	73.176	213,004
2023-09-04	84.900	86.900	84.000	85.200	74.309	540,009
2023-09-01	81.000	87.800	81.000	84.400	73.612	507,120
2023-08-31	83.000	83.000	80.800	80.800	70.472	176,000
2023-08-30	80.000	83.000	79.700	83.000	72.391	212,100
2023-08-29	79.200	80.000	78.900	80.000	69.774	61,000
2023-08-28	80.500	80.800	78.800	79.200	69.076	102,000
2023-08-25	80.000	81.600	80.000	80.500	70.210	62,000
2023-08-24	81.300	82.000	80.100	81.100	70.734	117,000
2023-08-23	83.000	83.000	81.000	81.900	71.431	64,020
2023-08-22	83.100	83.100	81.900	82.200	71.693	75,049
2023-08-21	83.300	83.800	82.700	83.800	73.088	47,001
2023-08-18	84.300	84.300	82.000	83.600	72.914	135,307
2023-08-17	83.000	85.000	82.500	84.600	73.786	103,000
2023-08-16	83.000	84.700	82.300	84.600	73.786	130,002
2023-08-15	85.200	87.400	85.100	85.300	74.397	148,000
2023-08-14	85.700	86.800	85.000	86.100	75.094	240,000
2023-08-11	88.500	89.600	88.300	88.300	77.013	103,005
2023-08-10	91.500	91.500	88.700	89.400	77.973	301,009
2023-08-09	90.300	92.500	90.300	92.100	80.327	79,000

← NewerPage 13 of 21 · 1,217 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.