Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.900	63.000	62.900	62.900	60.223	12,000
2026-01-19	62.800	62.800	62.100	62.300	59.649	33,009
2026-01-16	62.900	63.400	62.300	62.700	60.032	17,000
2026-01-15	63.500	63.700	62.800	62.800	60.128	13,000
2026-01-14	63.200	64.200	63.200	63.400	60.702	10,000
2026-01-13	63.800	63.800	62.800	62.900	60.223	27,000
2026-01-12	63.200	64.200	63.200	63.700	60.989	11,000
2026-01-09	63.400	63.700	62.800	63.700	60.989	26,032
2026-01-08	63.300	63.500	62.700	63.500	60.798	14,000
2026-01-07	62.600	63.800	62.600	63.800	61.085	18,000
2026-01-06	63.100	63.200	62.800	63.200	60.511	28,139
2026-01-05	63.100	63.600	62.700	62.900	60.223	13,000
2026-01-02	64.500	64.500	63.200	63.300	60.606	31,008
2025-12-31	64.500	64.500	63.500	64.500	61.755	18,002
2025-12-30	63.600	64.400	63.200	64.000	61.277	15,000
2025-12-29	64.400	64.400	63.200	63.600	60.894	15,050
2025-12-26	63.600	64.100	63.500	64.100	61.372	12,001
2025-12-24	65.300	66.800	63.300	64.200	61.468	38,002
2025-12-23	64.000	64.400	63.700	63.700	60.989	8,000
2025-12-22	64.100	64.300	63.500	63.800	61.085	12,000
2025-12-19	64.100	64.200	64.100	64.100	61.372	3,394
2025-12-18	64.000	64.000	63.300	63.300	60.606	7,010
2025-12-17	63.800	64.100	63.600	63.700	60.989	6,000
2025-12-16	65.800	65.800	63.300	63.700	60.989	46,002
2025-12-15	65.500	65.600	64.700	65.600	62.809	12,000
2025-12-12	65.500	65.500	64.300	65.000	62.234	28,002
2025-12-11	65.300	65.300	64.100	64.500	61.755	24,032
2025-12-10	65.600	65.600	63.300	64.600	61.851	12,000
2025-12-09	65.200	65.400	65.100	65.400	62.617	11,000
2025-12-08	67.500	67.500	65.200	65.300	62.521	22,060
2025-12-05	66.800	66.800	65.800	65.900	63.096	24,000
2025-12-04	67.300	67.300	65.300	65.800	63.000	29,000
2025-12-03	66.800	66.800	65.100	66.700	63.862	36,000
2025-12-02	66.400	67.200	66.100	66.100	63.287	11,000
2025-12-01	67.500	67.600	65.900	66.500	63.670	17,067
2025-11-28	66.200	67.200	65.800	66.000	63.192	39,001
2025-11-27	65.100	68.000	64.900	65.400	62.617	71,506
2025-11-26	64.800	65.300	64.700	65.100	62.330	8,020
2025-11-25	64.400	64.800	63.300	64.800	62.043	23,000
2025-11-24	64.400	65.500	64.400	64.900	62.138	15,000
2025-11-21	63.700	64.400	63.000	64.400	61.660	54,000
2025-11-20	63.500	63.700	62.700	63.700	60.989	15,000
2025-11-19	64.900	64.900	62.600	63.400	60.702	43,005
2025-11-18	64.900	64.900	62.200	64.400	61.660	42,000
2025-11-17	63.500	64.800	62.600	64.800	62.043	31,506
2025-11-14	64.700	64.900	62.300	63.600	60.894	61,173
2025-11-13	63.900	64.500	62.400	62.800	60.128	27,000
2025-11-12	64.800	65.000	64.000	64.600	61.851	27,000
2025-11-11	62.500	64.700	61.600	63.800	61.085	85,121
2025-11-10	62.800	62.800	61.300	61.700	59.075	16,000
2025-11-07	60.800	63.000	60.800	62.000	59.362	28,000
2025-11-06	60.700	62.300	60.700	61.500	58.883	13,000
2025-11-05	62.100	62.100	60.700	61.300	58.692	15,000
2025-11-04	61.800	61.900	61.300	61.300	58.692	11,005
2025-11-03	61.900	63.900	61.300	61.600	58.979	26,000
2025-10-31	61.300	63.000	61.300	61.900	59.266	21,000
2025-10-30	62.100	62.100	61.800	61.900	59.266	16,000
2025-10-29	62.300	62.700	62.100	62.100	59.457	5,000
2025-10-28	64.800	64.800	62.400	62.400	59.745	40,000
2025-10-27	64.000	64.000	63.000	63.000	60.319	32,000

← NewerPage 4 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.