Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	63.800	64.200	63.100	63.400	60.702	32,000
2025-10-22	64.300	64.500	64.200	64.200	61.468	24,005
2025-10-21	64.400	64.400	64.300	64.300	61.564	16,003
2025-10-20	66.000	66.000	64.000	64.300	61.564	41,000
2025-10-17	65.900	66.100	65.300	65.300	62.521	22,015
2025-10-16	66.000	66.000	65.000	65.200	62.426	18,016
2025-10-15	66.700	66.900	66.000	66.000	63.192	20,000
2025-10-14	67.800	67.800	66.700	66.800	63.957	15,000
2025-10-13	67.800	67.800	66.900	67.300	64.436	29,000
2025-10-09	68.100	68.800	67.600	67.800	64.915	29,000
2025-10-08	68.500	68.500	67.600	67.800	64.915	45,000
2025-10-07	69.600	69.600	67.800	67.900	65.011	23,000
2025-10-03	67.700	68.400	67.300	67.600	64.723	47,333
2025-10-02	67.100	67.500	67.000	67.300	64.436	13,000
2025-10-01	66.900	67.800	66.700	67.100	64.245	43,000
2025-09-30	68.600	68.600	67.000	67.700	64.819	18,000
2025-09-29	67.500	67.500	67.500	67.500	64.628	0
2025-09-26	67.500	68.000	67.200	67.500	64.628	15,000
2025-09-25	67.700	68.800	67.600	67.600	64.723	24,000
2025-09-24	68.900	68.900	67.800	67.800	64.915	6,000
2025-09-23	69.100	69.800	69.100	69.800	66.830	4,000
2025-09-22	68.500	69.300	68.300	69.100	66.160	18,036
2025-09-19	69.500	70.300	68.000	68.300	65.394	44,000
2025-09-18	70.800	70.900	69.700	69.700	66.734	17,000
2025-09-17	70.000	70.600	70.000	70.200	67.213	17,000
2025-09-16	70.200	70.600	70.000	70.300	67.309	22,000
2025-09-15	71.800	72.000	70.000	70.400	67.404	15,050
2025-09-12	69.700	71.000	69.300	70.800	67.787	20,000
2025-09-11	71.300	71.300	69.700	69.700	66.734	21,000
2025-09-10	70.800	70.800	69.900	70.200	67.213	21,000
2025-09-09	70.700	70.700	69.700	70.100	67.117	24,000
2025-09-08	71.900	72.000	70.800	70.800	67.787	74,100
2025-09-05	70.200	70.500	69.900	70.100	67.117	47,000
2025-09-04	68.700	69.600	68.700	69.500	66.543	77,000
2025-09-03	68.400	68.600	68.000	68.000	65.106	39,500
2025-09-02	68.900	68.900	67.500	67.900	65.011	9,058
2025-09-01	68.500	68.500	67.700	68.000	65.106	27,000
2025-08-29	69.200	69.200	68.100	68.400	65.489	24,003
2025-08-28	71.800	71.800	68.900	69.300	66.351	66,000
2025-08-27	69.200	72.000	69.200	70.500	67.500	195,005
2025-08-26	66.900	69.200	66.900	67.800	64.915	85,000
2025-08-25	67.300	67.300	67.200	67.200	64.340	6,000
2025-08-22	67.000	67.300	66.900	67.200	64.340	24,060
2025-08-21	67.800	67.800	66.800	67.200	64.340	33,000
2025-08-20	67.500	67.500	66.500	66.800	63.957	18,480
2025-08-19	67.300	68.100	67.100	67.200	64.340	20,000
2025-08-18	68.400	68.400	67.300	67.500	64.628	17,120
2025-08-15	68.800	69.500	67.000	68.400	65.489	131,000
2025-08-14	68.200	68.200	67.100	67.500	64.628	14,060
2025-08-13	69.300	69.300	66.300	68.300	65.394	66,003
2025-08-12	68.400	68.800	66.800	67.700	64.819	56,001
2025-08-11	68.000	68.400	66.800	66.800	63.957	34,110
2025-08-08	68.900	68.900	66.200	68.500	65.585	95,087
2025-08-07	62.000	68.300	62.000	67.900	65.011	504,047
2025-08-06	62.400	62.400	61.300	62.100	59.457	19,000
2025-08-05	62.500	62.800	62.200	62.500	59.840	16,172
2025-08-04	60.200	63.700	60.100	62.400	59.745	80,000
2025-08-01	61.000	61.000	61.000	61.000	58.404	0
2025-07-31	61.000	61.100	61.000	61.000	58.404	10,000
2025-07-30	60.700	61.900	60.700	61.000	58.404	21,000

← NewerPage 5 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.