Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	56.900	57.100	56.900	57.100	47.054	15,000
2022-05-13	56.000	57.000	55.800	56.900	46.890	24,010
2022-05-12	56.600	56.600	56.000	56.300	46.395	27,000
2022-05-11	56.200	57.100	56.200	56.900	46.890	15,010
2022-05-10	56.000	57.200	56.000	57.100	47.054	8,001
2022-05-09	55.800	56.700	55.600	56.700	46.725	12,000
2022-05-06	55.900	56.700	55.800	56.700	46.725	42,000
2022-05-05	56.900	57.600	56.800	56.800	46.807	13,000
2022-05-04	56.800	57.000	56.700	57.000	46.972	12,000
2022-05-03	57.700	57.700	57.700	57.700	47.549	2,100
2022-04-29	57.100	57.900	57.000	57.400	47.302	15,050
2022-04-28	57.900	57.900	57.900	57.900	47.714	0
2022-04-27	56.800	58.300	56.600	57.900	47.714	41,000
2022-04-26	57.900	58.000	57.600	57.600	47.467	31,001
2022-04-25	58.000	58.400	57.800	58.400	48.126	38,006
2022-04-22	58.700	58.900	58.500	58.600	48.291	21,077
2022-04-21	59.400	59.500	59.000	59.000	48.620	41,000
2022-04-20	59.000	59.400	58.600	59.200	48.785	33,060
2022-04-19	59.500	59.500	58.700	59.000	48.620	13,000
2022-04-18	59.000	59.500	58.600	59.200	48.785	16,000
2022-04-15	59.000	59.100	59.000	59.100	48.703	10,069
2022-04-14	59.300	59.400	59.200	59.300	48.867	16,000
2022-04-13	59.500	59.800	59.200	59.800	49.279	30,160
2022-04-12	60.100	60.100	59.000	59.400	48.950	25,000
2022-04-11	60.000	60.400	59.700	59.900	49.362	22,000
2022-04-08	60.600	61.000	59.900	61.000	50.268	28,140
2022-04-07	61.000	61.000	59.800	60.300	49.692	30,000
2022-04-06	60.500	61.100	60.500	61.100	50.351	7,001
2022-04-01	61.000	61.300	60.600	60.800	50.104	25,001
2022-03-31	61.500	61.500	60.500	61.300	50.516	37,150
2022-03-30	61.500	61.800	60.900	61.000	50.268	54,634
2022-03-29	61.500	61.700	60.400	60.900	50.186	53,060
2022-03-28	60.700	61.200	60.200	60.800	50.104	34,193
2022-03-25	61.500	61.500	60.600	60.700	50.021	83,000
2022-03-24	59.900	61.000	59.000	60.800	50.104	446,000
2022-03-23	59.300	61.000	58.900	60.100	49.527	233,000
2022-03-22	59.000	59.000	59.000	59.000	48.620	4,000
2022-03-21	59.500	60.000	59.200	59.200	48.785	26,000
2022-03-18	59.900	59.900	58.900	59.500	49.032	25,000
2022-03-17	60.000	60.400	59.500	59.500	49.032	19,000
2022-03-16	60.200	60.200	57.600	59.100	48.703	25,166
2022-03-15	59.800	59.800	58.700	58.800	48.455	21,000
2022-03-14	59.800	59.800	59.200	59.500	49.032	14,000
2022-03-11	60.200	60.200	59.200	59.800	49.279	28,000
2022-03-10	60.000	60.800	59.200	60.200	49.609	74,000
2022-03-09	58.900	60.700	58.900	58.900	48.538	39,000
2022-03-08	59.500	60.800	58.500	58.900	48.538	41,000
2022-03-07	59.800	59.800	58.700	59.300	48.867	42,000
2022-03-04	59.500	60.600	59.000	60.000	49.444	41,000
2022-03-03	60.800	60.800	59.900	59.900	49.362	28,000
2022-03-02	60.900	60.900	59.800	60.400	49.774	15,212
2022-03-01	61.300	61.300	60.000	60.800	50.104	26,000
2022-02-25	58.400	61.400	58.400	61.000	50.268	52,000
2022-02-24	59.100	59.300	58.100	58.800	48.455	43,000
2022-02-23	59.600	59.800	59.400	59.400	48.950	10,000
2022-02-22	59.000	59.600	59.000	59.600	49.115	13,000
2022-02-21	59.900	59.900	59.500	59.500	49.032	22,000
2022-02-18	59.300	59.300	59.100	59.100	48.703	17,000
2022-02-17	59.100	59.500	59.100	59.100	48.703	10,113
2022-02-16	60.000	60.000	58.900	59.000	48.620	9,156

← NewerPage 19 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.