Kian Shen Corporation (TPE:1525)
Taiwan · Delayed Price · Currency is TWD 69.60
+0.90 (1.31%)
May 29, 2026, 1:30 PM CST
Kian Shen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 69.80 | 70.00 | 68.80 | 69.60 | 69.60 | 1.31% | 43,546 |
| May 28, 2026 | 69.80 | 70.00 | 68.00 | 68.70 | 68.70 | -1.58% | 77,747 |
| May 27, 2026 | 72.50 | 72.50 | 68.00 | 69.80 | 69.80 | -2.79% | 140,754 |
| May 26, 2026 | 71.80 | 72.90 | 69.70 | 71.80 | 71.80 | 1.13% | 159,806 |
| May 25, 2026 | 67.00 | 71.00 | 64.90 | 71.00 | 71.00 | 9.57% | 305,495 |
| May 22, 2026 | 58.80 | 64.90 | 58.80 | 64.80 | 64.80 | 9.83% | 225,855 |
| May 21, 2026 | 59.00 | 59.00 | 57.90 | 59.00 | 59.00 | 0.34% | 13,428 |
| May 20, 2026 | 58.00 | 58.80 | 57.50 | 58.80 | 58.80 | 1.38% | 32,022 |
| May 19, 2026 | 58.80 | 59.00 | 58.00 | 58.00 | 58.00 | -0.17% | 29,325 |
| May 18, 2026 | 58.00 | 59.20 | 58.00 | 58.10 | 58.10 | -2.68% | 37,099 |
| May 15, 2026 | 59.50 | 59.90 | 57.40 | 59.70 | 59.70 | -0.17% | 101,889 |
| May 14, 2026 | 60.20 | 60.20 | 59.70 | 59.80 | 59.80 | -0.33% | 18,137 |
| May 13, 2026 | 60.20 | 60.70 | 59.70 | 60.00 | 60.00 | -1.48% | 34,802 |
| May 12, 2026 | 62.40 | 62.40 | 60.70 | 60.90 | 60.90 | -1.77% | 17,073 |
| May 11, 2026 | 61.20 | 62.50 | 61.20 | 62.00 | 62.00 | 0.49% | 57,042 |
| May 8, 2026 | 62.20 | 62.40 | 61.60 | 61.70 | 61.70 | -0.96% | 13,561 |
| May 7, 2026 | 62.30 | 62.30 | 61.50 | 62.30 | 62.30 | -0.64% | 37,003 |
| May 6, 2026 | 63.70 | 63.70 | 61.10 | 62.70 | 62.70 | 0.16% | 50,149 |
| May 5, 2026 | 62.70 | 62.80 | 62.60 | 62.60 | 62.60 | -0.32% | 4,093 |
| May 4, 2026 | 63.30 | 64.80 | 61.40 | 62.80 | 62.80 | -0.79% | 23,006 |
| Apr 30, 2026 | 62.50 | 63.50 | 60.90 | 63.30 | 63.30 | 1.28% | 83,307 |
| Apr 29, 2026 | 62.20 | 62.50 | 60.80 | 62.50 | 62.50 | 1.96% | 47,244 |
| Apr 28, 2026 | 61.40 | 61.40 | 60.20 | 61.30 | 61.30 | 0.99% | 12,090 |
| Apr 27, 2026 | 60.80 | 60.80 | 60.10 | 60.70 | 60.70 | -0.16% | 22,517 |
| Apr 24, 2026 | 61.50 | 61.50 | 59.90 | 60.80 | 60.80 | -0.33% | 34,132 |
| Apr 23, 2026 | 60.60 | 61.00 | 59.70 | 61.00 | 61.00 | 0.66% | 40,123 |
| Apr 22, 2026 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | -0.49% | 8,187 |
| Apr 21, 2026 | 61.30 | 61.30 | 60.90 | 60.90 | 60.90 | 0.16% | 8,153 |
| Apr 20, 2026 | 60.80 | 60.90 | 60.40 | 60.80 | 60.80 | - | 21,516 |
| Apr 17, 2026 | 61.50 | 61.50 | 60.40 | 60.80 | 60.80 | 0.16% | 27,317 |
| Apr 16, 2026 | 62.10 | 62.10 | 60.70 | 60.70 | 60.70 | -0.49% | 23,512 |
| Apr 15, 2026 | 61.40 | 61.70 | 61.00 | 61.00 | 61.00 | -0.33% | 32,242 |
| Apr 14, 2026 | 61.30 | 61.60 | 61.10 | 61.20 | 61.20 | -0.81% | 22,264 |
| Apr 13, 2026 | 61.70 | 61.70 | 60.00 | 61.70 | 61.70 | 0.16% | 64,133 |
| Apr 10, 2026 | 62.70 | 62.80 | 61.10 | 61.60 | 61.60 | -1.28% | 49,187 |
| Apr 9, 2026 | 63.90 | 63.90 | 62.40 | 62.40 | 62.40 | -1.58% | 23,022 |
| Apr 8, 2026 | 64.40 | 64.40 | 62.70 | 63.40 | 63.40 | 0.79% | 57,239 |
| Apr 7, 2026 | 63.90 | 63.90 | 62.90 | 62.90 | 62.90 | -1.41% | 12,050 |
| Apr 2, 2026 | 65.90 | 65.90 | 63.10 | 63.80 | 63.80 | -1.09% | 33,142 |
| Apr 1, 2026 | 65.30 | 65.30 | 63.00 | 64.50 | 64.50 | 3.70% | 95,787 |
| Mar 31, 2026 | 62.00 | 63.30 | 61.20 | 62.20 | 62.20 | 0.81% | 65,767 |
| Mar 30, 2026 | 61.40 | 62.80 | 60.30 | 61.70 | 61.70 | 0.49% | 45,002 |
| Mar 27, 2026 | 61.40 | 61.40 | 61.10 | 61.40 | 61.40 | - | 6,491 |
| Mar 26, 2026 | 61.00 | 61.40 | 60.20 | 61.40 | 61.40 | 1.15% | 18,006 |
| Mar 25, 2026 | 61.30 | 61.30 | 60.60 | 60.70 | 60.70 | - | 8,156 |
| Mar 24, 2026 | 60.80 | 61.40 | 60.30 | 60.70 | 60.70 | -0.16% | 28,112 |
| Mar 23, 2026 | 61.00 | 61.40 | 60.50 | 60.80 | 60.80 | -1.30% | 14,034 |
| Mar 20, 2026 | 61.20 | 61.60 | 60.70 | 61.60 | 61.60 | 0.49% | 13,322 |
| Mar 19, 2026 | 62.00 | 62.00 | 60.50 | 61.30 | 61.30 | -0.33% | 24,074 |
| Mar 18, 2026 | 62.00 | 62.00 | 60.50 | 61.50 | 61.50 | 0.16% | 33,030 |