Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.400	61.400	60.200	61.300	58.692	12,000
2026-04-27	60.800	60.800	60.100	60.700	58.117	22,000
2026-04-24	61.500	61.500	59.900	60.800	58.213	34,000
2026-04-23	60.600	61.000	59.700	61.000	58.404	40,000
2026-04-22	61.000	61.000	60.600	60.600	58.021	8,000
2026-04-21	61.300	61.300	60.900	60.900	58.309	8,003
2026-04-20	60.800	60.900	60.400	60.800	58.213	21,002
2026-04-17	61.500	61.500	60.400	60.800	58.213	27,000
2026-04-16	62.100	62.100	60.700	60.700	58.117	23,001
2026-04-15	61.400	61.700	61.000	61.000	58.404	32,001
2026-04-14	61.300	61.600	61.100	61.200	58.596	22,003
2026-04-13	61.700	61.700	60.000	61.700	59.075	64,000
2026-04-10	62.700	62.800	61.100	61.600	58.979	49,001
2026-04-09	63.900	63.900	62.400	62.400	59.745	23,000
2026-04-08	64.400	64.400	62.700	63.400	60.702	57,000
2026-04-07	63.900	63.900	62.900	62.900	60.223	12,000
2026-04-02	65.900	65.900	63.100	63.800	61.085	33,000
2026-04-01	65.300	65.300	63.000	64.500	61.755	95,000
2026-03-31	62.000	63.300	61.200	62.200	59.553	65,050
2026-03-30	61.400	62.800	60.300	61.700	59.075	45,000
2026-03-27	61.400	61.400	61.100	61.400	58.787	6,143
2026-03-26	61.000	61.400	60.200	61.400	58.787	18,000
2026-03-25	61.300	61.300	60.600	60.700	58.117	8,100
2026-03-24	60.800	61.400	60.300	60.700	58.117	28,000
2026-03-23	61.000	61.400	60.500	60.800	58.213	14,000
2026-03-20	61.200	61.600	60.700	61.600	58.979	13,050
2026-03-19	62.000	62.000	60.500	61.300	58.692	24,000
2026-03-18	62.000	62.000	60.500	61.500	58.883	33,000
2026-03-17	61.900	61.900	61.300	61.400	58.787	29,000
2026-03-16	63.900	63.900	61.300	61.600	58.979	40,000
2026-03-13	60.600	62.200	60.600	62.000	59.362	42,000
2026-03-12	63.600	63.600	61.600	61.600	58.979	33,000
2026-03-11	61.800	62.800	61.700	62.500	59.840	36,000
2026-03-10	62.500	62.500	61.300	61.700	59.075	20,000
2026-03-09	61.100	62.100	60.900	61.700	59.075	62,000
2026-03-06	63.500	63.500	61.900	62.000	59.362	16,000
2026-03-05	63.200	63.200	61.300	62.100	59.457	29,000
2026-03-04	63.500	63.500	61.600	62.100	59.457	70,000
2026-03-03	63.500	64.000	63.100	63.400	60.702	92,300
2026-03-02	65.000	65.000	63.300	63.500	60.798	19,005
2026-02-26	63.800	64.000	63.000	63.800	61.085	36,000
2026-02-25	64.300	64.300	62.800	64.000	61.277	28,002
2026-02-24	64.200	64.900	63.800	63.800	61.085	19,000
2026-02-23	63.800	64.200	62.900	64.200	61.468	33,084
2026-02-11	63.800	64.500	62.600	63.300	60.606	57,000
2026-02-10	63.100	64.000	62.300	63.100	60.415	61,000
2026-02-09	61.800	62.800	61.800	62.800	60.128	8,000
2026-02-06	62.500	62.900	61.100	61.200	58.596	69,050
2026-02-05	63.300	63.300	62.500	62.900	60.223	18,000
2026-02-04	62.900	63.100	62.500	62.600	59.936	19,000
2026-02-03	62.600	62.600	62.100	62.500	59.840	19,000
2026-02-02	63.200	63.400	62.200	62.300	59.649	34,000
2026-01-30	62.700	64.500	62.000	64.500	61.755	22,020
2026-01-29	64.500	64.500	62.700	62.800	60.128	24,000
2026-01-28	67.300	67.300	64.200	64.200	61.468	57,000
2026-01-27	64.100	65.600	63.700	63.700	60.989	51,000
2026-01-26	64.200	64.200	63.100	63.100	60.415	24,000
2026-01-23	63.300	64.100	62.700	64.000	61.277	45,000
2026-01-22	62.500	63.400	62.500	63.400	60.702	14,000
2026-01-21	63.000	63.500	62.300	62.300	59.649	19,000

← NewerPage 3 of 21 · 1,220 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.