Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	53.400	55.200	53.400	54.900	46.897	57,000
2022-11-02	52.500	54.000	52.500	53.400	45.615	60,120
2022-11-01	54.000	54.000	53.200	53.200	45.445	12,000
2022-10-31	54.100	54.100	52.200	52.800	45.103	63,020
2022-10-28	53.900	54.000	53.500	54.000	46.128	44,000
2022-10-27	54.500	54.600	53.600	54.000	46.128	22,000
2022-10-26	52.700	53.800	52.600	53.600	45.786	13,000
2022-10-25	54.000	54.000	52.600	53.600	45.786	42,000
2022-10-24	53.400	53.600	52.600	53.600	45.786	26,000
2022-10-21	54.000	54.000	53.000	53.200	45.445	44,000
2022-10-20	54.200	54.200	52.500	53.400	45.615	5,050
2022-10-19	54.800	54.800	53.700	54.000	46.128	20,116
2022-10-18	53.700	55.000	53.700	54.400	46.470	14,000
2022-10-17	54.700	54.700	53.500	54.100	46.213	20,012
2022-10-14	56.000	56.500	53.300	54.800	46.811	128,050
2022-10-13	56.600	56.600	50.700	56.000	47.836	232,200
2022-10-12	56.300	56.600	56.000	56.300	48.093	17,000
2022-10-11	56.500	56.600	56.500	56.600	48.349	3,000
2022-10-07	57.500	58.700	57.500	58.200	49.716	24,000
2022-10-06	57.600	58.000	57.400	57.600	49.203	11,000
2022-10-05	58.400	59.100	57.600	57.800	49.374	63,050
2022-10-04	59.200	59.200	57.900	58.600	50.057	17,000
2022-10-03	58.100	58.500	57.600	58.000	49.545	13,000
2022-09-30	58.000	58.600	57.500	58.100	49.630	18,000
2022-09-29	58.400	59.500	58.400	58.600	50.057	18,000
2022-09-28	59.000	59.000	57.600	58.400	49.886	50,000
2022-09-27	58.600	59.200	58.500	59.000	50.399	15,000
2022-09-26	61.800	61.800	58.000	58.600	50.057	56,000
2022-09-23	61.600	61.800	61.400	61.800	52.791	15,000
2022-09-22	61.300	61.800	61.200	61.600	52.620	22,000
2022-09-21	61.700	62.700	61.400	61.400	52.449	35,000
2022-09-20	62.300	62.400	62.300	62.400	53.303	13,000
2022-09-19	63.900	63.900	62.300	62.300	53.218	22,196
2022-09-16	62.200	65.000	62.200	62.800	53.645	46,060
2022-09-15	62.000	63.600	61.900	62.900	53.730	14,000
2022-09-14	61.700	62.400	61.700	62.400	53.303	29,000
2022-09-13	63.100	63.100	61.700	62.800	53.645	27,000
2022-09-12	62.100	62.700	61.100	62.700	53.560	51,100
2022-09-08	62.800	62.800	61.700	62.100	53.047	36,000
2022-09-07	62.400	63.600	61.200	61.500	52.535	53,000
2022-09-06	64.000	64.500	61.600	62.500	53.389	110,000
2022-09-05	64.900	65.000	63.600	64.300	54.926	51,001
2022-09-02	63.600	65.600	62.900	64.800	55.353	77,200
2022-09-01	63.400	65.000	63.000	63.600	54.328	46,000
2022-08-31	62.900	64.100	62.800	64.100	54.756	26,120
2022-08-30	62.400	64.000	62.400	63.300	54.072	30,057
2022-08-29	62.300	63.600	62.300	63.000	53.816	38,000
2022-08-26	63.300	64.100	63.300	64.000	54.670	43,000
2022-08-25	63.900	64.200	63.100	63.300	54.072	34,080
2022-08-24	63.500	63.700	63.500	63.700	54.414	17,020
2022-08-23	63.300	63.900	63.300	63.500	54.243	27,000
2022-08-22	63.200	64.100	62.700	63.200	53.987	77,000
2022-08-19	65.800	65.800	64.200	64.200	54.841	52,000
2022-08-18	65.000	65.200	64.000	65.200	55.695	101,030
2022-08-17	64.700	65.400	64.300	65.300	55.781	86,100
2022-08-16	65.800	65.800	63.900	64.500	55.097	384,018
2022-08-15	60.900	66.300	60.900	66.300	56.635	946,466
2022-08-12	60.800	60.900	59.500	60.300	51.509	23,000
2022-08-11	59.500	61.500	59.000	60.500	51.680	115,000
2022-08-10	59.300	59.900	58.800	59.500	50.826	31,000

← NewerPage 17 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.