Kian Shen Corporation (TPE:1525)
Taiwan · Delayed Price · Currency is TWD 63.40
+1.10 (1.77%)
Jan 22, 2026, 1:35 PM CST
Kian Shen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 63.00 | 63.50 | 62.30 | 62.30 | 62.30 | -0.95% | 19,045 |
| Jan 20, 2026 | 62.90 | 63.00 | 62.90 | 62.90 | 62.90 | 0.96% | 13,080 |
| Jan 19, 2026 | 62.80 | 62.80 | 62.10 | 62.30 | 62.30 | -0.64% | 33,224 |
| Jan 16, 2026 | 62.90 | 63.40 | 62.30 | 62.70 | 62.70 | -0.16% | 17,045 |
| Jan 15, 2026 | 63.50 | 63.70 | 62.80 | 62.80 | 62.80 | -0.95% | 13,254 |
| Jan 14, 2026 | 63.20 | 64.20 | 63.20 | 63.40 | 63.40 | 0.79% | 10,123 |
| Jan 13, 2026 | 63.80 | 63.80 | 62.80 | 62.90 | 62.90 | -1.26% | 27,345 |
| Jan 12, 2026 | 63.20 | 64.20 | 63.20 | 63.70 | 63.70 | - | 11,086 |
| Jan 9, 2026 | 63.40 | 63.70 | 62.80 | 63.70 | 63.70 | 0.31% | 26,211 |
| Jan 8, 2026 | 63.30 | 63.50 | 62.70 | 63.50 | 63.50 | -0.47% | 14,175 |
| Jan 7, 2026 | 62.60 | 63.80 | 62.60 | 63.80 | 63.80 | 0.95% | 18,270 |
| Jan 6, 2026 | 63.10 | 63.20 | 62.80 | 63.20 | 63.20 | 0.48% | 28,279 |
| Jan 5, 2026 | 63.10 | 63.60 | 62.70 | 62.90 | 62.90 | -0.63% | 13,700 |
| Jan 2, 2026 | 64.50 | 64.50 | 63.20 | 63.30 | 63.30 | -1.86% | 31,293 |
| Dec 31, 2025 | 64.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | 18,018 |
| Dec 30, 2025 | 63.60 | 64.40 | 63.20 | 64.00 | 64.00 | 0.63% | 15,025 |
| Dec 29, 2025 | 64.40 | 64.40 | 63.20 | 63.60 | 63.60 | -0.78% | 15,052 |
| Dec 26, 2025 | 63.60 | 64.10 | 63.50 | 64.10 | 64.10 | -0.16% | 12,052 |
| Dec 24, 2025 | 65.30 | 66.80 | 63.30 | 64.20 | 64.20 | 0.78% | 38,079 |
| Dec 23, 2025 | 64.00 | 64.40 | 63.70 | 63.70 | 63.70 | -0.16% | 8,005 |
| Dec 22, 2025 | 64.10 | 64.30 | 63.50 | 63.80 | 63.80 | -0.47% | 12,010 |
| Dec 19, 2025 | 64.10 | 64.20 | 64.10 | 64.10 | 64.10 | 1.26% | 3,394 |
| Dec 18, 2025 | 64.00 | 64.00 | 63.30 | 63.30 | 63.30 | -0.63% | 7,063 |
| Dec 17, 2025 | 63.80 | 64.10 | 63.60 | 63.70 | 63.70 | - | 6,003 |
| Dec 16, 2025 | 65.80 | 65.80 | 63.30 | 63.70 | 63.70 | -2.90% | 47,042 |
| Dec 15, 2025 | 65.50 | 65.60 | 64.70 | 65.60 | 65.60 | 0.92% | 12,002 |
| Dec 12, 2025 | 65.50 | 65.50 | 64.30 | 65.00 | 65.00 | 0.78% | 28,014 |
| Dec 11, 2025 | 65.30 | 65.30 | 64.10 | 64.50 | 64.50 | -0.15% | 24,084 |
| Dec 10, 2025 | 65.60 | 65.60 | 63.30 | 64.60 | 64.60 | -1.22% | 12,030 |
| Dec 9, 2025 | 65.20 | 65.40 | 65.10 | 65.40 | 65.40 | 0.15% | 9,021 |
| Dec 8, 2025 | 67.50 | 67.50 | 65.20 | 65.30 | 65.30 | -0.91% | 22,791 |
| Dec 5, 2025 | 66.80 | 66.80 | 65.80 | 65.90 | 65.90 | 0.15% | 24,012 |
| Dec 4, 2025 | 67.30 | 67.30 | 65.30 | 65.80 | 65.80 | -1.35% | 29,010 |
| Dec 3, 2025 | 66.80 | 66.80 | 65.10 | 66.70 | 66.70 | 0.91% | 36,015 |
| Dec 2, 2025 | 66.40 | 67.20 | 66.10 | 66.10 | 66.10 | -0.60% | 11,056 |
| Dec 1, 2025 | 67.50 | 67.60 | 65.90 | 66.50 | 66.50 | 0.76% | 17,089 |
| Nov 28, 2025 | 66.20 | 67.20 | 65.80 | 66.00 | 66.00 | 0.92% | 39,121 |
| Nov 27, 2025 | 65.10 | 68.00 | 64.90 | 65.40 | 65.40 | 0.46% | 71,628 |
| Nov 26, 2025 | 64.80 | 65.30 | 64.70 | 65.10 | 65.10 | 0.46% | 8,114 |
| Nov 25, 2025 | 64.40 | 64.80 | 63.30 | 64.80 | 64.80 | -0.15% | 23,207 |
| Nov 24, 2025 | 64.40 | 65.50 | 64.40 | 64.90 | 64.90 | 0.78% | 15,010 |
| Nov 21, 2025 | 63.70 | 64.40 | 63.00 | 64.40 | 64.40 | 1.10% | 55,044 |
| Nov 20, 2025 | 63.50 | 63.70 | 62.70 | 63.70 | 63.70 | 0.47% | 15,228 |
| Nov 19, 2025 | 64.90 | 64.90 | 62.60 | 63.40 | 63.40 | -1.55% | 43,006 |
| Nov 18, 2025 | 64.90 | 64.90 | 62.20 | 64.40 | 64.40 | -0.62% | 42,234 |
| Nov 17, 2025 | 63.50 | 64.80 | 62.60 | 64.80 | 64.80 | 1.89% | 32,055 |
| Nov 14, 2025 | 64.70 | 64.90 | 62.30 | 63.60 | 63.60 | 1.27% | 62,412 |
| Nov 13, 2025 | 63.90 | 64.50 | 62.40 | 62.80 | 62.80 | -2.79% | 27,220 |
| Nov 12, 2025 | 64.80 | 65.00 | 64.00 | 64.60 | 64.60 | 1.25% | 28,200 |
| Nov 11, 2025 | 62.50 | 64.70 | 61.60 | 63.80 | 63.80 | 3.40% | 85,122 |