Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	63.000	63.000	61.400	61.500	56.031	17,015
2025-05-02	61.700	62.500	61.600	62.500	56.942	33,000
2025-04-30	62.700	62.700	61.600	61.600	56.122	20,033
2025-04-29	62.900	62.900	62.500	62.800	57.215	12,044
2025-04-28	62.500	63.000	62.300	63.000	57.397	17,000
2025-04-25	61.800	62.800	61.800	62.300	56.760	16,005
2025-04-24	60.900	62.000	60.900	61.800	56.304	42,024
2025-04-23	60.500	61.000	60.400	60.700	55.302	12,004
2025-04-22	60.400	60.400	59.800	59.800	54.482	18,001
2025-04-21	61.000	61.000	60.100	60.500	55.120	10,001
2025-04-18	60.900	61.500	60.900	61.000	55.575	10,000
2025-04-17	60.900	61.600	60.400	61.300	55.849	25,010
2025-04-16	62.300	62.400	60.700	60.900	55.484	29,000
2025-04-15	62.000	64.700	62.000	62.400	56.851	82,059
2025-04-14	62.000	62.500	61.200	61.200	55.758	31,000
2025-04-11	61.200	61.900	60.900	61.400	55.940	41,000
2025-04-10	63.800	63.800	61.000	62.600	57.033	99,018
2025-04-09	60.000	60.000	54.100	58.000	52.842	184,100
2025-04-08	58.500	60.000	57.300	60.000	54.664	183,010
2025-04-07	60.300	60.300	60.300	60.300	54.938	75,003
2025-04-02	60.900	66.900	60.900	66.900	60.951	231,100
2025-04-01	59.600	61.400	59.600	60.900	55.484	12,070
2025-03-31	60.500	61.600	60.200	61.400	55.940	77,000
2025-03-28	63.000	63.000	62.300	62.400	56.851	36,008
2025-03-27	63.500	63.500	63.000	63.500	57.853	14,000
2025-03-26	63.500	63.500	63.500	63.500	57.853	4,000
2025-03-25	63.600	64.000	63.500	63.700	58.035	16,000
2025-03-24	64.000	64.500	63.500	63.500	57.853	17,002
2025-03-21	65.200	65.600	64.400	64.400	58.673	61,013
2025-03-20	63.800	64.400	63.800	64.300	58.582	19,016
2025-03-19	63.500	64.000	63.500	63.700	58.035	25,000
2025-03-18	62.800	63.500	62.800	63.500	57.853	26,236
2025-03-17	63.700	63.700	62.300	62.700	57.124	20,100
2025-03-14	62.100	63.300	61.500	63.300	57.671	33,015
2025-03-13	63.800	63.900	62.200	62.200	56.669	39,000
2025-03-12	65.900	65.900	63.200	63.700	58.035	65,102
2025-03-11	63.800	66.400	60.700	64.900	59.129	351,000
2025-03-10	61.800	66.400	60.900	66.100	60.222	550,002
2025-03-07	59.300	61.100	59.300	60.400	55.029	15,000
2025-03-06	60.000	62.800	60.000	61.300	55.849	70,000
2025-03-05	59.200	59.800	59.200	59.700	54.391	7,000
2025-03-04	59.300	59.700	58.500	59.000	53.753	9,017
2025-03-03	60.000	60.600	59.600	59.600	54.300	70,003
2025-02-27	60.600	61.000	60.000	60.000	54.664	12,127
2025-02-26	60.500	60.800	60.300	60.600	55.211	16,000
2025-02-25	60.000	60.400	60.000	60.000	54.664	11,000
2025-02-24	60.200	60.600	60.200	60.300	54.938	14,067
2025-02-21	60.600	60.600	60.200	60.200	54.846	16,034
2025-02-20	60.500	60.500	60.000	60.100	54.755	13,000
2025-02-19	60.500	60.700	60.400	60.500	55.120	5,003
2025-02-18	60.400	60.600	60.200	60.200	54.846	22,000
2025-02-17	59.600	60.800	59.600	60.300	54.938	30,007
2025-02-14	60.200	60.200	58.900	59.600	54.300	22,005
2025-02-13	58.500	60.300	58.500	60.300	54.938	35,020
2025-02-12	58.500	58.900	58.300	58.400	53.207	28,000
2025-02-11	58.500	58.700	57.000	58.000	52.842	35,055
2025-02-10	58.600	59.100	58.500	58.800	53.571	16,003
2025-02-07	58.500	58.800	58.000	58.600	53.389	17,000
2025-02-06	57.100	58.900	57.100	58.400	53.207	16,000
2025-02-05	58.000	58.300	58.000	58.000	52.842	12,000

← NewerPage 7 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.