Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	57.100	57.100	57.000	57.000	51.931	2,000
2025-02-03	58.000	58.000	56.100	56.700	51.658	15,000
2025-01-22	58.300	58.400	58.300	58.300	53.115	16,000
2025-01-21	58.100	58.100	58.000	58.000	52.842	4,000
2025-01-20	58.100	58.100	57.600	57.600	52.478	18,000
2025-01-17	58.300	58.400	58.100	58.100	52.933	28,000
2025-01-16	59.200	59.200	58.100	58.400	53.207	11,000
2025-01-15	56.700	57.900	56.700	57.900	52.751	8,000
2025-01-14	58.200	58.200	56.300	57.600	52.478	28,000
2025-01-13	59.400	59.400	56.300	56.300	51.293	38,515
2025-01-10	59.500	59.700	59.500	59.500	54.209	10,000
2025-01-09	58.800	59.900	58.800	59.500	54.209	29,000
2025-01-08	60.700	60.700	59.600	59.700	54.391	64,349
2025-01-07	61.400	61.400	60.500	60.800	55.393	33,013
2025-01-06	60.600	61.500	60.600	61.400	55.940	35,023
2025-01-03	62.100	62.100	62.100	62.100	56.578	1,001
2025-01-02	60.500	60.800	60.400	60.800	55.393	10,002
2024-12-31	59.800	60.500	59.800	60.200	54.846	6,000
2024-12-30	59.900	61.300	59.900	60.200	54.846	14,250
2024-12-27	60.600	60.600	59.600	60.300	54.938	14,000
2024-12-26	60.500	61.400	60.500	60.700	55.302	21,000
2024-12-25	60.700	60.700	60.300	60.700	55.302	5,000
2024-12-24	59.800	60.700	59.800	60.700	55.302	14,000
2024-12-23	59.600	60.700	59.600	60.000	54.664	33,166
2024-12-20	59.400	59.600	59.400	59.500	54.209	19,000
2024-12-19	61.100	61.100	59.000	59.700	54.391	33,269
2024-12-18	61.500	62.200	61.500	61.800	56.304	12,002
2024-12-17	62.900	62.900	62.000	62.200	56.669	15,000
2024-12-16	63.500	63.500	62.800	63.500	57.853	3,000
2024-12-13	64.100	64.300	62.700	64.000	58.309	19,000
2024-12-12	64.600	64.600	64.000	64.000	58.309	10,000
2024-12-11	64.200	65.000	63.900	64.000	58.309	22,032
2024-12-10	65.500	65.500	65.400	65.400	59.584	2,000
2024-12-09	64.900	64.900	64.700	64.700	58.946	10,060
2024-12-06	63.100	65.000	63.100	64.800	59.037	18,000
2024-12-05	65.500	65.900	64.700	64.700	58.946	23,040
2024-12-04	65.500	65.800	65.400	65.400	59.584	6,120
2024-12-03	66.100	66.100	65.500	65.500	59.675	2,000
2024-12-02	65.300	65.300	65.300	65.300	59.493	3,016
2024-11-29	65.400	65.400	65.300	65.300	59.493	5,065
2024-11-28	66.400	66.500	65.300	65.300	59.493	11,000
2024-11-27	65.900	66.300	65.900	66.300	60.404	11,000
2024-11-26	65.900	67.000	65.200	66.800	60.860	23,000
2024-11-25	66.000	66.000	65.500	65.800	59.948	24,013
2024-11-22	65.500	66.200	65.400	65.600	59.766	21,000
2024-11-21	64.800	65.800	64.600	65.200	59.402	31,000
2024-11-20	64.500	64.500	64.500	64.500	58.764	31,437
2024-11-19	64.400	65.100	64.400	64.700	58.946	36,000
2024-11-18	64.600	64.600	64.400	64.400	58.673	6,035
2024-11-15	64.200	64.300	63.800	64.300	58.582	13,000
2024-11-14	64.100	64.100	63.700	63.700	58.035	21,050
2024-11-13	64.100	65.600	64.100	64.600	58.855	30,060
2024-11-12	64.700	66.000	64.500	64.700	58.946	36,032
2024-11-11	64.900	65.600	64.300	65.600	59.766	30,002
2024-11-08	67.500	67.500	65.200	65.600	59.766	95,036
2024-11-07	67.800	68.100	67.100	67.600	61.588	47,035
2024-11-06	68.000	68.500	68.000	68.200	62.135	10,001
2024-11-05	67.700	67.900	67.700	67.800	61.771	14,002
2024-11-04	69.000	69.000	66.900	68.000	61.953	17,000
2024-11-01	68.800	69.300	67.000	69.300	63.137	26,000

← NewerPage 8 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.