Kian Shen Corp historical data
| 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 |
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.