Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	94.100	94.400	91.900	92.300	80.502	131,000
2023-08-07	95.000	95.000	92.300	94.400	82.333	146,012
2023-08-04	91.800	93.900	91.000	93.900	81.897	173,060
2023-08-02	95.000	95.400	91.800	91.800	80.066	227,150
2023-08-01	95.000	95.500	93.000	94.900	82.770	196,000
2023-07-31	96.700	97.800	94.400	94.900	82.770	234,024
2023-07-28	96.900	96.900	94.300	96.700	84.339	109,051
2023-07-27	95.000	96.200	94.000	96.000	83.729	242,020
2023-07-26	98.500	98.500	93.500	93.900	81.897	282,000
2023-07-25	95.000	97.300	94.300	97.200	84.776	442,000
2023-07-24	100.00	100.00	94.600	94.700	82.595	592,100
2023-07-21	98.200	101.00	96.900	100.50	87.654	283,008
2023-07-20	99.800	101.50	99.000	100.50	87.654	235,000
2023-07-19	102.50	103.00	99.100	99.300	86.607	484,642
2023-07-18	105.00	105.50	101.50	102.00	87.130	508,186
2023-07-17	106.50	106.50	104.00	105.00	89.693	345,100
2023-07-14	106.00	108.00	106.00	107.50	91.829	250,270
2023-07-13	106.50	109.00	106.00	107.00	91.402	395,030
2023-07-12	110.50	110.50	106.00	106.50	90.974	713,319
2023-07-11	109.50	112.50	108.50	110.50	94.391	607,000
2023-07-10	111.50	112.50	107.50	109.50	93.537	947,396
2023-07-07	113.50	115.00	109.00	112.50	96.100	922,153
2023-07-06	117.00	117.00	114.00	114.50	97.808	667,593
2023-07-05	116.50	121.00	116.50	118.50	101.23	778,000
2023-07-04	117.00	119.50	116.50	117.00	99.944	894,142
2023-07-03	115.50	117.00	115.00	115.50	98.662	589,313
2023-06-30	113.00	117.50	113.00	117.50	100.37	722,160
2023-06-29	115.50	117.50	113.00	113.00	96.527	959,002
2023-06-28	113.50	123.00	113.50	115.00	98.235	3,245,167
2023-06-27	112.00	114.00	111.50	112.00	95.673	518,002
2023-06-26	116.50	117.50	111.50	114.00	97.381	936,062
2023-06-21	116.00	121.50	116.00	118.50	101.23	1,981,191
2023-06-20	122.00	124.50	115.00	115.50	98.662	1,804,811
2023-06-19	123.00	129.50	122.50	123.50	105.50	5,442,852
2023-06-16	115.00	118.00	114.50	118.00	100.80	1,451,260
2023-06-15	104.00	108.00	103.50	107.50	91.829	563,000
2023-06-14	109.00	111.50	105.50	105.50	90.120	650,627
2023-06-13	110.50	111.00	107.50	110.00	93.964	707,214
2023-06-12	112.00	114.00	109.00	110.00	93.964	1,051,294
2023-06-09	107.50	114.00	106.00	110.50	94.391	1,898,317
2023-06-08	106.50	107.50	105.00	107.50	91.829	689,335
2023-06-07	109.50	109.50	106.50	106.50	90.974	1,030,250
2023-06-06	109.00	109.50	105.00	109.00	93.110	873,503
2023-06-05	110.50	114.00	107.00	108.00	92.256	1,927,132
2023-06-02	110.00	112.50	104.00	110.50	94.391	2,972,881
2023-06-01	119.50	119.50	111.50	113.50	96.954	4,057,323
2023-05-31	101.00	110.00	100.50	110.00	93.964	2,650,237
2023-05-30	105.00	108.00	100.00	100.00	85.422	3,200,297
2023-05-29	94.900	98.600	94.300	98.600	84.226	1,532,408
2023-05-26	86.000	90.600	84.000	89.700	76.624	2,150,773
2023-05-25	82.700	84.000	81.400	82.700	70.644	438,500
2023-05-24	81.600	82.200	80.100	82.200	70.217	337,000
2023-05-23	83.000	83.300	80.800	81.500	69.619	376,048
2023-05-22	82.600	83.200	81.500	82.500	70.473	331,252
2023-05-19	81.100	82.000	80.000	81.500	69.619	404,120
2023-05-18	82.600	83.000	80.400	80.800	69.021	724,011
2023-05-17	78.900	82.400	78.800	81.000	69.192	1,016,100
2023-05-16	76.700	79.500	76.600	78.000	66.629	470,000
2023-05-15	80.500	80.500	75.800	75.800	64.750	508,040
2023-05-12	78.700	79.900	77.400	78.700	67.227	694,053

← NewerPage 14 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.