Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	58.700	59.000	58.700	58.800	48.455	7,088
2022-02-14	59.000	59.000	58.700	58.700	48.373	10,000
2022-02-11	59.700	59.700	59.300	59.300	48.867	16,200
2022-02-10	60.300	60.500	59.700	59.700	49.197	30,000
2022-02-09	60.000	60.400	60.000	60.100	49.527	5,071
2022-02-08	60.000	60.000	59.000	59.400	48.950	14,030
2022-02-07	59.500	60.000	58.800	60.000	49.444	8,000
2022-01-26	58.700	59.400	58.500	59.400	48.950	77,000
2022-01-25	58.700	58.900	58.700	58.700	48.373	16,031
2022-01-24	59.000	61.000	58.800	59.400	48.950	8,000
2022-01-21	60.300	60.300	59.300	59.300	48.867	22,000
2022-01-20	61.300	61.300	59.800	60.200	49.609	48,055
2022-01-19	59.100	59.800	58.900	59.800	49.279	10,000
2022-01-18	58.900	59.000	58.900	59.000	48.620	10,254
2022-01-17	59.000	59.200	58.700	58.800	48.455	26,001
2022-01-14	59.700	59.700	59.000	59.100	48.703	38,000
2022-01-13	60.000	60.200	59.900	59.900	49.362	11,000
2022-01-12	60.200	60.200	60.000	60.000	49.444	4,000
2022-01-11	60.100	60.600	60.100	60.300	49.692	10,050
2022-01-10	61.200	61.200	60.200	60.300	49.692	5,300
2022-01-07	60.700	60.800	60.100	60.400	49.774	12,000
2022-01-06	61.100	61.100	60.600	60.600	49.939	10,000
2022-01-05	61.000	61.500	60.500	61.300	50.516	24,013
2022-01-04	60.900	61.600	60.800	61.000	50.268	17,049
2022-01-03	61.600	61.600	61.000	61.000	50.268	18,160
2021-12-30	61.600	61.800	61.300	61.500	50.680	30,040
2021-12-29	61.300	61.400	61.000	61.300	50.516	29,159
2021-12-28	61.300	61.500	61.000	61.200	50.433	27,000
2021-12-27	61.200	61.200	60.400	61.000	50.268	33,013
2021-12-24	60.500	61.000	60.300	60.700	50.021	17,007
2021-12-23	61.700	61.800	60.700	61.100	50.351	20,000
2021-12-22	61.100	61.900	60.100	61.200	50.433	63,276
2021-12-21	59.000	61.300	58.700	60.500	49.856	54,000
2021-12-20	59.400	59.400	59.000	59.100	48.703	35,000
2021-12-17	59.500	60.100	59.100	59.300	48.867	10,000
2021-12-16	59.800	59.800	59.400	59.500	49.032	17,000
2021-12-15	59.100	60.300	59.100	59.200	48.785	11,000
2021-12-14	59.600	59.600	59.000	59.000	48.620	14,000
2021-12-13	60.000	61.200	59.600	59.600	49.115	14,000
2021-12-10	59.400	60.000	59.400	59.600	49.115	9,000
2021-12-09	59.700	60.900	59.700	60.900	50.186	26,000
2021-12-08	59.600	59.700	59.600	59.700	49.197	6,000
2021-12-07	60.000	60.300	59.500	59.500	49.032	14,000
2021-12-06	59.000	60.800	59.000	59.400	48.950	15,000
2021-12-03	58.500	59.500	58.500	59.300	48.867	18,000
2021-12-02	60.000	60.000	58.500	58.500	48.208	38,000
2021-12-01	59.300	59.300	59.000	59.000	48.620	21,000
2021-11-30	59.300	59.400	59.100	59.300	48.867	35,005
2021-11-29	58.700	59.300	58.700	59.000	48.620	76,000
2021-11-26	60.800	60.800	59.900	60.200	49.609	63,000
2021-11-25	60.600	61.500	60.600	61.300	50.516	13,000
2021-11-24	60.800	61.100	60.800	60.800	50.104	31,000
2021-11-23	61.000	61.000	60.500	60.500	49.856	17,000
2021-11-22	60.500	60.700	60.300	60.700	50.021	30,162
2021-11-19	61.700	61.700	60.700	60.700	50.021	40,231
2021-11-18	61.700	61.700	60.900	60.900	50.186	32,083
2021-11-17	61.300	61.300	60.800	60.800	50.104	14,034
2021-11-16	62.100	62.100	61.000	61.200	50.433	31,000
2021-11-15	61.000	61.000	60.600	60.800	50.104	31,008
2021-11-12	60.400	60.500	60.300	60.300	49.692	17,083

← NewerPage 20 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.