Kian Shen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	69.500	69.500	68.800	68.800	62.682	12,000
2024-10-29	69.000	69.000	69.000	69.000	62.864	2,033
2024-10-28	70.100	70.700	69.600	69.800	63.593	13,000
2024-10-25	71.800	71.900	70.300	70.400	64.139	32,000
2024-10-24	70.100	70.200	69.700	70.200	63.957	7,000
2024-10-23	70.200	71.900	69.600	70.200	63.957	59,000
2024-10-22	69.600	70.300	69.600	70.000	63.775	14,000
2024-10-21	69.600	70.600	69.600	69.800	63.593	20,000
2024-10-18	71.700	71.700	69.300	69.600	63.411	24,000
2024-10-17	69.800	71.800	69.800	70.900	64.595	32,000
2024-10-16	70.500	70.900	69.600	69.600	63.411	33,000
2024-10-15	71.600	71.700	70.100	70.900	64.595	24,000
2024-10-14	70.000	70.900	69.500	70.500	64.231	27,003
2024-10-11	68.200	70.200	68.200	68.900	62.773	28,005
2024-10-09	67.300	68.000	67.300	67.400	61.406	11,000
2024-10-08	67.300	68.000	67.300	67.400	61.406	26,010
2024-10-07	68.700	69.200	67.000	68.000	61.953	30,010
2024-10-04	69.500	69.500	68.100	68.600	62.499	5,000
2024-10-01	68.500	69.500	68.500	69.500	63.319	2,000
2024-09-30	69.600	69.600	68.400	69.100	62.955	20,000
2024-09-27	70.200	70.200	69.000	69.500	63.319	24,000
2024-09-26	70.500	70.500	69.300	70.200	63.957	15,369
2024-09-25	70.500	70.500	69.800	70.400	64.139	21,000
2024-09-24	70.600	70.600	70.000	70.000	63.775	18,000
2024-09-23	71.000	71.000	69.500	70.100	63.866	52,013
2024-09-20	69.700	71.300	68.800	69.900	63.684	41,043
2024-09-19	67.500	69.700	67.500	69.600	63.411	19,000
2024-09-18	67.500	67.500	67.300	67.500	61.497	8,000
2024-09-16	67.200	67.400	67.200	67.400	61.406	6,120
2024-09-13	67.400	67.400	67.100	67.200	61.224	5,000
2024-09-12	66.700	67.900	66.600	67.000	61.042	13,000
2024-09-11	67.600	67.800	66.800	66.800	60.860	20,882
2024-09-10	67.700	67.700	67.700	67.700	61.680	0
2024-09-09	65.500	70.500	65.500	67.700	61.680	45,000
2024-09-06	65.300	66.000	64.700	65.900	60.040	76,010
2024-09-05	66.000	66.100	66.000	66.100	60.222	23,000
2024-09-04	64.400	66.000	64.400	65.900	60.040	53,007
2024-09-03	68.700	68.700	68.200	68.400	62.317	15,000
2024-09-02	69.100	69.100	69.000	69.100	62.955	26,000
2024-08-30	69.000	69.900	69.000	69.900	63.684	5,000
2024-08-29	69.500	69.500	69.000	69.000	62.864	5,069
2024-08-28	70.200	70.200	69.500	70.000	63.775	7,000
2024-08-27	69.300	70.200	69.200	70.200	63.957	12,001
2024-08-26	69.300	70.200	69.000	70.200	63.957	9,000
2024-08-23	68.600	69.500	68.600	69.500	63.319	17,000
2024-08-22	68.600	69.200	67.700	67.700	61.680	29,032
2024-08-21	68.500	69.000	68.500	69.000	62.864	14,000
2024-08-20	69.300	69.300	68.600	68.600	62.499	6,000
2024-08-19	69.100	69.500	68.900	69.300	63.137	28,000
2024-08-16	68.700	69.200	68.400	69.100	62.955	45,005
2024-08-15	69.100	69.100	67.300	68.700	62.591	18,002
2024-08-14	67.300	67.500	66.800	67.100	61.133	30,121
2024-08-13	67.100	67.300	66.800	67.300	61.315	11,123
2024-08-12	66.600	67.400	66.600	67.200	61.224	14,050
2024-08-09	65.800	67.800	65.800	67.000	61.042	30,139
2024-08-08	66.700	66.700	65.000	66.000	60.131	26,016
2024-08-07	68.300	68.300	66.000	67.100	61.133	51,000
2024-08-06	64.200	68.400	58.800	66.500	60.586	98,010
2024-08-05	69.700	69.700	63.300	63.600	57.944	93,000
2024-08-02	69.800	70.500	69.600	69.700	63.502	57,000

← NewerPage 9 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.