Kian Shen Corporation (TPE:1525)
Taiwan · Delayed Price · Currency is TWD 62.00
-0.10 (-0.16%)
At close: Mar 6, 2026
Kian Shen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.50 | 63.50 | 61.90 | 62.00 | 62.00 | -0.16% | 16,003 |
| Mar 5, 2026 | 63.20 | 63.20 | 61.30 | 62.10 | 62.10 | - | 29,284 |
| Mar 4, 2026 | 63.50 | 63.50 | 61.60 | 62.10 | 62.10 | -2.05% | 70,493 |
| Mar 3, 2026 | 63.50 | 64.00 | 63.10 | 63.40 | 63.40 | -0.16% | 92,314 |
| Mar 2, 2026 | 65.00 | 65.00 | 63.30 | 63.50 | 63.50 | -0.47% | 19,015 |
| Feb 26, 2026 | 63.80 | 64.00 | 63.00 | 63.80 | 63.80 | -0.31% | 36,360 |
| Feb 25, 2026 | 64.30 | 64.30 | 62.80 | 64.00 | 64.00 | 0.31% | 28,107 |
| Feb 24, 2026 | 64.20 | 64.90 | 63.80 | 63.80 | 63.80 | -0.62% | 19,261 |
| Feb 23, 2026 | 63.80 | 64.20 | 62.90 | 64.20 | 64.20 | 1.42% | 33,018 |
| Feb 11, 2026 | 63.80 | 64.50 | 62.60 | 63.30 | 63.30 | 0.32% | 57,100 |
| Feb 10, 2026 | 63.10 | 64.00 | 62.30 | 63.10 | 63.10 | 0.48% | 61,063 |
| Feb 9, 2026 | 61.80 | 62.80 | 61.80 | 62.80 | 62.80 | 2.61% | 8,656 |
| Feb 6, 2026 | 62.50 | 62.90 | 61.10 | 61.20 | 61.20 | -2.70% | 69,152 |
| Feb 5, 2026 | 63.30 | 63.30 | 62.50 | 62.90 | 62.90 | 0.48% | 18,032 |
| Feb 4, 2026 | 62.90 | 63.10 | 62.50 | 62.60 | 62.60 | 0.16% | 19,185 |
| Feb 3, 2026 | 62.60 | 62.60 | 62.10 | 62.50 | 62.50 | 0.32% | 19,000 |
| Feb 2, 2026 | 63.20 | 63.40 | 62.20 | 62.30 | 62.30 | -3.41% | 34,137 |
| Jan 30, 2026 | 62.70 | 64.50 | 62.00 | 64.50 | 64.50 | 2.71% | 22,042 |
| Jan 29, 2026 | 64.50 | 64.50 | 62.70 | 62.80 | 62.80 | -2.18% | 24,119 |
| Jan 28, 2026 | 67.30 | 67.30 | 64.20 | 64.20 | 64.20 | 0.78% | 57,332 |
| Jan 27, 2026 | 64.10 | 65.60 | 63.70 | 63.70 | 63.70 | 0.95% | 51,541 |
| Jan 26, 2026 | 64.20 | 64.20 | 63.10 | 63.10 | 63.10 | -1.41% | 24,042 |
| Jan 23, 2026 | 63.30 | 64.10 | 62.70 | 64.00 | 64.00 | 0.95% | 45,297 |
| Jan 22, 2026 | 62.50 | 63.40 | 62.50 | 63.40 | 63.40 | 1.77% | 14,636 |
| 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 |