Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	60.000	60.000	59.200	59.600	50.912	41,002
2023-02-07	59.300	59.300	58.800	59.100	50.484	15,000
2023-02-06	59.800	60.000	59.100	59.700	50.997	27,002
2023-02-03	59.300	59.800	59.200	59.800	51.082	9,000
2023-02-02	59.000	59.900	58.900	59.900	51.168	58,000
2023-02-01	58.300	58.900	58.300	58.900	50.314	25,007
2023-01-31	58.400	58.900	58.300	58.300	49.801	15,000
2023-01-30	57.100	59.400	57.100	58.500	49.972	80,000
2023-01-17	56.900	57.300	56.200	56.700	48.434	60,068
2023-01-16	57.500	57.500	56.600	57.000	48.691	20,000
2023-01-13	57.600	57.600	56.700	57.200	48.861	12,000
2023-01-12	57.700	57.700	57.200	57.700	49.289	15,000
2023-01-11	57.800	58.000	57.600	57.700	49.289	13,039
2023-01-10	57.900	58.000	57.500	57.600	49.203	23,050
2023-01-09	57.600	58.000	57.200	57.500	49.118	11,108
2023-01-06	57.300	57.300	56.500	57.000	48.691	44,000
2023-01-05	56.600	57.100	56.600	56.600	48.349	62,027
2023-01-04	56.500	56.600	56.500	56.600	48.349	3,000
2023-01-03	57.400	57.400	56.300	56.800	48.520	31,050
2022-12-30	56.600	57.600	56.600	57.000	48.691	19,100
2022-12-29	56.500	56.500	56.500	56.500	48.263	14,000
2022-12-28	56.400	57.300	56.300	56.600	48.349	24,017
2022-12-27	57.100	57.100	57.000	57.000	48.691	14,000
2022-12-26	57.700	57.700	56.600	57.100	48.776	45,024
2022-12-23	57.100	57.700	57.100	57.700	49.289	6,000
2022-12-22	57.900	58.100	57.400	57.700	49.289	8,000
2022-12-21	57.000	57.100	57.000	57.000	48.691	6,061
2022-12-20	58.100	59.100	57.000	57.000	48.691	25,070
2022-12-19	58.500	58.500	58.300	58.300	49.801	6,000
2022-12-16	58.200	58.500	58.100	58.500	49.972	17,000
2022-12-15	59.100	59.600	58.700	58.700	50.143	33,000
2022-12-14	59.500	59.600	58.900	59.100	50.484	25,038
2022-12-13	58.000	58.900	57.900	58.800	50.228	19,000
2022-12-12	57.800	58.300	57.800	58.300	49.801	9,000
2022-12-09	58.300	58.300	57.200	58.000	49.545	15,000
2022-12-08	58.500	59.500	58.300	58.300	49.801	16,000
2022-12-07	59.000	59.000	57.400	58.000	49.545	38,000
2022-12-06	60.000	60.000	59.200	59.500	50.826	31,000
2022-12-05	60.700	60.800	60.000	60.700	51.851	12,010
2022-12-02	60.000	60.600	60.000	60.000	51.253	28,000
2022-12-01	61.200	61.500	60.200	61.000	52.107	38,000
2022-11-30	60.300	60.800	60.200	60.800	51.937	32,000
2022-11-29	60.000	61.500	60.000	60.200	51.424	161,009
2022-11-28	57.400	61.900	57.300	59.700	50.997	111,702
2022-11-25	57.500	57.700	56.700	57.400	49.032	55,100
2022-11-24	56.300	56.900	56.300	56.800	48.520	16,000
2022-11-23	56.400	56.900	56.300	56.600	48.349	23,150
2022-11-22	56.600	56.600	56.200	56.300	48.093	9,005
2022-11-21	56.300	57.400	56.200	57.000	48.691	27,000
2022-11-18	57.800	57.800	55.900	56.300	48.093	54,000
2022-11-17	55.500	56.000	55.400	56.000	47.836	27,000
2022-11-16	56.000	56.900	55.300	55.300	47.238	78,152
2022-11-15	56.100	57.000	55.800	56.500	48.263	84,010
2022-11-14	57.300	57.400	56.100	56.700	48.434	79,060
2022-11-11	55.500	58.500	55.200	57.300	48.947	96,500
2022-11-10	56.800	56.800	56.800	56.800	48.520	0
2022-11-09	57.600	57.600	56.000	56.800	48.520	51,000
2022-11-08	57.000	57.000	55.700	56.000	47.836	44,001
2022-11-07	55.800	55.800	54.800	55.600	47.495	36,000
2022-11-04	55.000	55.200	54.700	55.000	46.982	39,000

← NewerPage 16 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.