Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	78.700	81.400	76.700	78.600	67.142	1,370,097
2023-05-10	72.200	78.400	72.200	78.400	66.971	1,492,370
2023-05-09	72.000	72.900	71.000	71.300	60.906	151,006
2023-05-08	73.000	75.000	72.000	72.000	61.504	724,133
2023-05-05	71.000	71.400	69.200	70.100	59.881	106,365
2023-05-04	71.700	72.000	71.100	71.500	61.077	82,075
2023-05-03	72.500	72.500	71.300	72.100	61.589	68,000
2023-05-02	71.200	72.600	70.900	72.500	61.931	200,023
2023-04-28	71.800	71.800	70.500	71.200	60.820	150,099
2023-04-27	68.400	71.500	68.400	70.500	60.223	297,030
2023-04-26	66.800	67.900	66.800	67.800	57.916	36,000
2023-04-25	67.400	68.600	66.700	67.300	57.489	63,000
2023-04-24	66.700	67.400	66.500	67.400	57.574	20,000
2023-04-21	68.600	68.800	66.600	66.700	56.976	118,000
2023-04-20	67.500	68.700	67.100	68.600	58.600	102,000
2023-04-19	70.900	71.000	67.400	67.500	57.660	191,000
2023-04-18	70.900	71.100	70.000	70.400	60.137	132,080
2023-04-17	69.200	71.000	68.800	70.500	60.223	125,032
2023-04-14	69.600	69.700	68.600	69.200	59.112	150,000
2023-04-13	69.000	69.800	68.800	69.000	58.941	104,008
2023-04-12	68.000	68.600	67.800	68.300	58.343	98,000
2023-04-11	66.900	68.200	66.700	68.000	58.087	206,001
2023-04-10	67.900	67.900	66.300	66.800	57.062	146,000
2023-04-07	64.300	66.500	64.300	66.500	56.806	131,120
2023-04-06	63.600	64.100	63.500	64.100	54.756	12,000
2023-03-31	65.000	65.000	63.600	63.600	54.328	65,015
2023-03-30	64.700	65.200	64.000	65.000	55.524	61,000
2023-03-29	65.200	65.500	63.700	64.700	55.268	78,000
2023-03-28	64.000	64.600	63.700	64.600	55.183	46,000
2023-03-27	63.500	64.800	63.500	64.800	55.353	52,000
2023-03-24	64.500	64.500	63.800	64.200	54.841	31,050
2023-03-23	64.000	64.100	63.000	64.100	54.756	75,062
2023-03-22	64.800	64.800	64.000	64.100	54.756	100,000
2023-03-21	63.500	64.900	63.500	64.900	55.439	67,198
2023-03-20	62.900	63.800	62.200	63.800	54.499	53,060
2023-03-17	61.700	63.000	61.500	63.000	53.816	62,230
2023-03-16	61.900	61.900	60.600	61.500	52.535	70,000
2023-03-15	63.600	63.600	61.700	62.200	53.133	106,000
2023-03-14	63.000	63.000	62.200	62.200	53.133	55,000
2023-03-13	62.500	63.600	61.400	63.600	54.328	73,000
2023-03-10	63.000	64.000	61.500	64.000	54.670	111,700
2023-03-09	64.500	64.600	63.100	63.200	53.987	107,002
2023-03-08	62.600	63.300	62.600	63.100	53.901	47,000
2023-03-07	62.000	63.000	61.800	62.600	53.474	97,303
2023-03-06	61.100	62.000	61.000	62.000	52.962	63,000
2023-03-03	61.000	61.500	60.900	61.000	52.107	23,050
2023-03-02	60.900	62.000	60.800	60.900	52.022	60,000
2023-03-01	61.000	62.000	60.900	60.900	52.022	24,001
2023-02-24	61.500	61.500	61.000	61.000	52.107	27,000
2023-02-23	61.500	61.800	61.100	61.700	52.705	72,039
2023-02-22	61.100	62.100	60.600	61.400	52.449	56,000
2023-02-21	61.400	62.200	61.400	61.600	52.620	54,000
2023-02-20	61.200	62.500	61.000	61.500	52.535	111,000
2023-02-17	60.500	61.000	60.500	61.000	52.107	17,000
2023-02-16	61.200	61.400	60.700	60.800	51.937	45,000
2023-02-15	60.400	61.400	60.400	61.200	52.278	38,070
2023-02-14	60.600	61.300	60.200	60.400	51.595	47,000
2023-02-13	61.700	61.700	60.500	60.600	51.766	100,000
2023-02-10	60.000	61.400	59.300	60.400	51.595	166,000
2023-02-09	59.600	59.800	59.000	59.000	50.399	18,037

← NewerPage 15 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.