Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	61.400	61.900	60.800	61.100	58.500	20,020
2025-07-28	62.700	62.700	61.800	61.900	59.266	8,000
2025-07-25	61.600	62.200	61.600	62.200	59.553	7,000
2025-07-24	62.500	63.600	62.500	62.700	60.032	9,000
2025-07-23	60.000	65.900	60.000	64.500	61.755	240,000
2025-07-22	60.200	60.200	60.000	60.000	57.447	15,000
2025-07-21	60.300	60.500	60.300	60.500	57.926	3,397
2025-07-18	60.900	60.900	60.900	60.900	58.309	0
2025-07-17	60.400	61.100	60.200	60.900	58.309	26,000
2025-07-16	60.100	60.400	60.000	60.300	57.734	12,000
2025-07-15	61.000	61.200	60.000	60.600	58.021	20,000
2025-07-14	61.400	61.400	61.400	61.400	58.787	0
2025-07-11	60.500	61.400	59.900	61.400	58.787	23,000
2025-07-10	61.800	61.800	60.500	60.800	58.213	11,000
2025-07-09	61.300	63.000	61.300	62.100	59.457	20,000
2025-07-08	60.300	61.000	60.100	60.800	58.213	23,000
2025-07-07	61.600	61.600	60.300	60.600	58.021	6,000
2025-07-04	61.600	64.700	61.400	62.300	59.649	47,000
2025-07-03	62.700	63.000	61.500	61.900	59.266	26,039
2025-07-02	61.500	61.500	61.100	61.400	58.787	10,019
2025-07-01	62.800	63.700	61.100	61.800	59.170	15,226
2025-06-30	62.100	64.500	62.000	62.800	60.128	21,000
2025-06-27	64.700	64.700	61.900	62.100	59.457	42,000
2025-06-26	61.900	62.600	60.100	62.400	59.745	46,000
2025-06-25	64.600	64.900	63.000	64.000	58.309	50,000
2025-06-24	60.000	64.800	60.000	63.900	58.217	47,000
2025-06-23	60.000	60.200	60.000	60.000	54.664	10,086
2025-06-20	61.500	61.800	60.800	60.800	55.393	18,002
2025-06-19	62.000	62.000	61.500	61.500	56.031	11,055
2025-06-18	62.000	62.500	62.000	62.500	56.942	4,000
2025-06-17	62.100	62.100	61.800	62.000	56.486	11,000
2025-06-16	62.000	62.800	62.000	62.000	56.486	14,000
2025-06-13	61.900	62.000	61.900	62.000	56.486	13,047
2025-06-12	64.900	64.900	62.500	62.500	56.942	12,000
2025-06-11	63.500	63.500	62.500	62.600	57.033	11,000
2025-06-10	62.600	63.200	62.500	62.500	56.942	10,661
2025-06-09	64.300	64.300	62.600	62.600	57.033	11,000
2025-06-06	62.500	63.000	62.400	62.500	56.942	16,002
2025-06-05	63.100	63.100	62.400	62.600	57.033	28,000
2025-06-04	63.500	64.200	63.000	63.500	57.853	18,020
2025-06-03	63.500	64.000	62.800	62.800	57.215	24,000
2025-06-02	65.000	65.000	63.700	63.700	58.035	20,000
2025-05-29	65.500	65.500	65.000	65.000	59.220	3,000
2025-05-28	65.900	65.900	64.700	65.100	59.311	10,002
2025-05-27	68.000	68.000	65.000	65.600	59.766	53,120
2025-05-26	64.600	65.200	64.600	65.200	59.402	20,000
2025-05-23	64.100	65.900	64.100	64.600	58.855	23,010
2025-05-22	64.200	65.000	63.200	63.900	58.217	8,000
2025-05-21	65.100	65.200	65.100	65.200	59.402	9,000
2025-05-20	66.900	66.900	64.100	64.500	58.764	26,001
2025-05-19	63.200	64.900	63.200	64.900	59.129	12,001
2025-05-16	65.000	65.000	63.300	63.400	57.762	12,010
2025-05-15	67.600	67.600	65.000	65.000	59.220	13,000
2025-05-14	64.800	64.800	62.700	64.500	58.764	68,002
2025-05-13	62.100	63.300	62.100	63.300	57.671	13,000
2025-05-12	62.200	62.800	62.000	62.800	57.215	10,000
2025-05-09	61.700	62.200	61.600	61.800	56.304	10,203
2025-05-08	63.400	64.200	62.000	62.100	56.578	12,000
2025-05-07	61.600	62.200	61.500	62.200	56.669	4,000
2025-05-06	61.500	62.000	61.500	62.000	56.486	4,081

← NewerPage 6 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.