Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	67.400	67.400	65.600	67.200	67.200	7,000
2026-07-22	66.800	66.800	66.300	66.400	66.400	3,000
2026-07-21	66.700	67.200	66.700	67.100	67.100	8,000
2026-07-20	68.800	68.900	66.400	67.400	67.400	13,000
2026-07-17	67.800	68.000	66.000	68.000	68.000	33,000
2026-07-16	68.400	68.400	66.100	66.900	66.900	6,000
2026-07-15	65.900	67.000	65.600	66.900	66.900	15,100
2026-07-14	67.700	67.700	65.100	65.900	65.900	13,166
2026-07-13	69.200	69.200	66.300	66.300	66.300	16,008
2026-07-10	66.900	66.900	66.900	66.900	66.900	0
2026-07-09	66.900	66.900	66.900	66.900	66.900	1,000
2026-07-08	66.100	66.900	65.600	66.900	66.900	13,004
2026-07-07	68.000	68.000	66.000	67.100	67.100	16,000
2026-07-06	68.000	69.300	67.000	68.000	68.000	13,000
2026-07-03	65.600	69.800	65.600	67.900	67.900	77,015
2026-07-02	65.300	66.500	65.300	65.600	65.600	12,004
2026-07-01	68.200	69.500	65.300	67.200	67.200	33,000
2026-06-30	63.700	68.300	62.500	67.400	67.400	125,010
2026-06-29	63.700	63.700	62.300	62.400	62.400	28,037
2026-06-26	62.100	63.200	62.100	62.600	62.600	19,000
2026-06-25	64.600	64.700	63.700	63.700	63.700	20,102
2026-06-24	66.000	66.600	65.800	65.800	63.000	19,012
2026-06-23	66.000	66.600	65.800	65.800	63.000	13,100
2026-06-22	67.500	67.500	66.000	66.000	63.192	12,000
2026-06-18	66.300	66.300	65.500	66.000	63.192	15,000
2026-06-17	68.300	68.300	65.400	65.700	62.904	27,239
2026-06-16	66.300	66.300	65.500	65.500	62.713	8,000
2026-06-15	66.100	66.600	65.300	65.300	62.521	9,000
2026-06-12	65.700	66.500	65.200	65.200	62.426	21,212
2026-06-11	67.900	67.900	65.700	65.700	62.904	34,020
2026-06-10	67.300	67.900	65.000	67.900	65.011	59,100
2026-06-09	65.000	67.700	65.000	67.300	64.436	36,000
2026-06-08	66.500	68.400	66.000	66.500	63.670	39,000
2026-06-05	65.900	66.500	65.300	66.500	63.670	16,000
2026-06-04	65.200	66.500	65.200	65.900	63.096	23,205
2026-06-03	70.300	70.300	67.400	67.400	64.532	33,000
2026-06-02	71.000	71.700	68.600	70.500	67.500	43,085
2026-06-01	68.900	71.000	67.900	70.200	67.213	58,000
2026-05-29	69.800	70.000	68.800	69.600	66.638	43,100
2026-05-28	69.800	70.000	68.000	68.700	65.777	77,000
2026-05-27	72.500	72.500	68.000	69.800	66.830	139,001
2026-05-26	71.800	72.900	69.700	71.800	68.745	156,160
2026-05-25	67.000	71.000	64.900	71.000	67.979	302,060
2026-05-22	58.800	64.900	58.800	64.800	62.043	222,063
2026-05-21	59.000	59.000	57.900	59.000	56.489	13,001
2026-05-20	58.000	58.800	57.500	58.800	56.298	30,000
2026-05-19	58.800	59.000	58.000	58.000	55.532	29,010
2026-05-18	58.000	59.200	58.000	58.100	55.628	37,000
2026-05-15	59.500	59.900	57.400	59.700	57.160	101,000
2026-05-14	60.200	60.200	59.700	59.800	57.255	18,000
2026-05-13	60.200	60.700	59.700	60.000	57.447	34,000
2026-05-12	62.400	62.400	60.700	60.900	58.309	17,000
2026-05-11	61.200	62.500	61.200	62.000	59.362	57,000
2026-05-08	62.200	62.400	61.600	61.700	59.075	13,000
2026-05-07	62.300	62.300	61.500	62.300	59.649	37,000
2026-05-06	63.700	63.700	61.100	62.700	60.032	50,036
2026-05-05	62.700	62.800	62.600	62.600	59.936	4,002
2026-05-04	63.300	64.800	61.400	62.800	60.128	23,000
2026-04-30	62.500	63.500	60.900	63.300	60.606	82,780
2026-04-29	62.200	62.500	60.800	62.500	59.840	47,000

← NewerPage 2 of 5 · 244 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.