Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	60.100	60.100	59.100	59.300	50.655	28,000
2022-08-08	58.200	60.600	57.500	59.800	51.082	87,060
2022-08-05	58.600	58.700	57.700	58.200	49.716	55,000
2022-08-04	57.400	57.400	57.000	57.400	49.032	8,000
2022-08-03	57.300	57.700	57.100	57.700	49.289	14,000
2022-08-02	57.600	57.700	57.300	57.500	49.118	15,000
2022-08-01	57.900	57.900	57.800	57.800	49.374	25,000
2022-07-29	57.800	58.000	57.700	57.900	49.459	15,000
2022-07-28	57.800	57.800	57.300	57.500	49.118	18,000
2022-07-27	59.200	59.500	58.800	59.500	49.032	20,000
2022-07-26	59.200	59.200	58.800	59.200	48.785	34,000
2022-07-25	59.200	59.200	58.800	59.200	48.785	18,000
2022-07-22	59.500	59.700	59.000	59.100	48.703	18,000
2022-07-21	59.700	60.100	59.000	59.400	48.950	40,000
2022-07-20	60.000	60.000	59.500	60.000	49.444	18,000
2022-07-19	60.100	60.100	59.700	60.000	49.444	9,000
2022-07-18	59.000	60.000	59.000	60.000	49.444	8,000
2022-07-15	60.300	60.300	59.300	59.500	49.032	15,000
2022-07-14	60.100	60.600	59.700	60.000	49.444	8,000
2022-07-13	60.800	60.800	58.500	60.700	50.021	48,050
2022-07-12	59.100	59.100	58.400	58.600	48.291	15,000
2022-07-11	59.600	60.200	59.000	59.700	49.197	9,000
2022-07-08	60.000	60.000	59.400	59.600	49.115	16,000
2022-07-07	59.400	60.200	59.400	60.000	49.444	26,000
2022-07-06	60.400	60.600	59.700	59.800	49.279	50,000
2022-07-05	60.600	61.300	59.500	60.300	49.692	63,000
2022-07-04	60.000	60.900	58.900	60.200	49.609	72,000
2022-07-01	59.500	59.800	58.700	58.700	48.373	85,000
2022-06-30	60.100	60.100	59.000	59.500	49.032	41,001
2022-06-29	59.700	59.900	59.000	59.900	49.362	13,000
2022-06-28	59.500	59.900	58.900	59.900	49.362	17,000
2022-06-27	60.000	61.000	59.700	59.800	49.279	37,000
2022-06-24	59.400	60.000	59.000	59.000	48.620	24,000
2022-06-23	60.000	60.000	58.900	59.100	48.703	17,000
2022-06-22	60.200	60.200	58.800	59.200	48.785	18,000
2022-06-21	58.900	60.900	58.900	59.700	49.197	109,000
2022-06-20	60.000	60.700	58.300	58.800	48.455	23,000
2022-06-17	59.100	59.200	57.900	59.200	48.785	31,000
2022-06-16	61.800	61.800	58.500	59.600	49.115	79,000
2022-06-15	57.100	59.700	56.100	58.900	48.538	112,868
2022-06-14	56.400	56.400	56.300	56.400	46.478	19,020
2022-06-13	56.800	57.800	56.800	57.000	46.972	55,000
2022-06-10	58.000	58.000	57.800	57.800	47.631	3,001
2022-06-09	59.000	59.000	58.400	58.400	48.126	51,000
2022-06-08	58.400	58.400	58.100	58.100	47.879	10,000
2022-06-07	59.000	59.100	58.000	58.300	48.043	19,020
2022-06-06	59.800	59.800	59.400	59.400	48.950	4,000
2022-06-02	59.500	59.500	59.100	59.300	48.867	5,000
2022-06-01	58.600	61.000	58.600	59.400	48.950	65,025
2022-05-31	58.900	58.900	58.500	58.600	48.291	18,000
2022-05-30	57.700	59.300	57.700	58.800	48.455	61,000
2022-05-27	57.800	58.800	57.500	58.200	47.961	37,000
2022-05-26	57.500	59.500	57.400	57.400	47.302	62,127
2022-05-25	57.200	58.000	57.100	57.100	47.054	18,000
2022-05-24	58.000	58.000	57.200	57.200	47.137	22,000
2022-05-23	57.500	58.300	57.500	57.900	47.714	36,050
2022-05-20	56.200	57.500	56.200	57.300	47.219	19,000
2022-05-19	57.300	57.300	56.100	56.400	46.478	13,000
2022-05-18	57.500	57.500	57.000	57.000	46.972	9,049
2022-05-17	57.400	57.400	57.000	57.300	47.219	25,000

← NewerPage 18 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.