Kian Shen Corporation (TPE:1525)
Taiwan · Delayed Price · Currency is TWD 64.00
+0.60 (0.95%)
Oct 28, 2026, 1:30 PM CST
Kian Shen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | 0.95% | 3,001 |
| Oct 27, 2026 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | 0.96% | 7,582 |
| Oct 22, 2026 | 62.00 | 63.50 | 61.70 | 62.80 | 62.80 | -1.10% | 18,011 |
| Oct 21, 2026 | 61.90 | 63.50 | 61.30 | 63.50 | 63.50 | 3.59% | 28,003 |
| Oct 20, 2026 | 61.40 | 61.80 | 61.30 | 61.30 | 61.30 | -2.39% | 11,002 |
| Oct 19, 2026 | 62.00 | 63.10 | 62.00 | 62.80 | 62.80 | 0.80% | 5,034 |
| Oct 16, 2026 | 61.60 | 62.30 | 61.60 | 62.30 | 62.30 | -0.48% | 6,105 |
| Oct 15, 2026 | 61.40 | 62.60 | 61.40 | 62.60 | 62.60 | 1.29% | 17,005 |
| Oct 14, 2026 | 63.20 | 63.20 | 61.80 | 61.80 | 61.80 | 0.32% | 3,116 |
| Oct 13, 2026 | 63.20 | 63.20 | 61.60 | 61.60 | 61.60 | -3.14% | 23,814 |
| Oct 12, 2026 | 64.20 | 64.20 | 63.50 | 63.60 | 63.60 | 0.63% | 5,596 |
| Oct 8, 2026 | 63.30 | 64.30 | 63.20 | 63.20 | 63.20 | - | 6,113 |
| Oct 7, 2026 | 64.20 | 64.20 | 63.20 | 63.20 | 63.20 | -0.47% | 16,278 |
| Oct 6, 2026 | 63.30 | 64.90 | 63.30 | 63.50 | 63.50 | 0.32% | 16,088 |
| Oct 5, 2026 | 63.70 | 63.70 | 63.30 | 63.30 | 63.30 | -0.63% | 3,531 |
| Oct 2, 2026 | 63.40 | 63.70 | 63.40 | 63.70 | 63.70 | - | 6,433 |
| Oct 1, 2026 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | - | 10,199 |
| Sep 30, 2026 | 63.70 | 64.50 | 63.70 | 63.70 | 63.70 | - | 7,106 |
| Sep 29, 2026 | 63.90 | 63.90 | 63.60 | 63.70 | 63.70 | -1.09% | 19,739 |
| Sep 24, 2026 | 63.80 | 64.50 | 63.70 | 64.40 | 64.40 | -0.31% | 14,043 |
| Sep 23, 2026 | 64.10 | 64.60 | 63.80 | 64.60 | 64.60 | - | 9,075 |
| Sep 21, 2026 | 65.60 | 65.70 | 64.40 | 64.60 | 64.60 | -0.62% | 8,000 |
| Sep 18, 2026 | 64.10 | 65.00 | 64.00 | 65.00 | 65.00 | - | 8,020 |
| Sep 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,001 |
| Sep 16, 2026 | 64.20 | 65.00 | 63.60 | 65.00 | 65.00 | 1.25% | 5,061 |
| Sep 15, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.47% | 1,001 |
| Sep 14, 2026 | 64.50 | 64.60 | 64.50 | 64.50 | 64.50 | -0.62% | 4,200 |
| Sep 11, 2026 | 64.80 | 64.90 | 64.80 | 64.90 | 64.90 | -0.92% | 2,101 |
| Sep 10, 2026 | 65.00 | 65.60 | 65.00 | 65.50 | 65.50 | -0.15% | 8,006 |
| Sep 9, 2026 | 65.80 | 66.00 | 65.60 | 65.60 | 65.60 | -1.20% | 8,184 |
| Sep 8, 2026 | 65.60 | 66.40 | 65.50 | 66.40 | 66.40 | - | 5,387 |
| Sep 7, 2026 | 66.60 | 66.60 | 65.50 | 66.40 | 66.40 | -0.30% | 22,265 |
| Sep 4, 2026 | 66.50 | 66.60 | 65.70 | 66.60 | 66.60 | - | 36,122 |
| Sep 3, 2026 | 66.90 | 66.90 | 66.30 | 66.60 | 66.60 | -0.45% | 4,288 |
| Sep 2, 2026 | 66.60 | 67.00 | 66.60 | 66.90 | 66.90 | -1.04% | 3,011 |
| Sep 1, 2026 | 67.70 | 67.70 | 66.50 | 67.60 | 67.60 | -0.15% | 11,040 |
| Aug 31, 2026 | 66.00 | 67.80 | 65.50 | 67.70 | 67.70 | 1.80% | 21,004 |
| Aug 28, 2026 | 66.50 | 66.50 | 66.40 | 66.50 | 66.50 | -0.75% | 14,004 |
| Aug 27, 2026 | 67.00 | 67.00 | 66.30 | 67.00 | 67.00 | 0.15% | 13,186 |
| Aug 26, 2026 | 66.90 | 68.10 | 66.90 | 66.90 | 66.90 | -1.76% | 11,091 |
| Aug 25, 2026 | 66.50 | 68.10 | 66.50 | 68.10 | 68.10 | 1.64% | 8,009 |
| Aug 24, 2026 | 66.80 | 67.60 | 65.70 | 67.00 | 67.00 | -0.45% | 46,048 |
| Aug 21, 2026 | 67.90 | 67.90 | 67.00 | 67.30 | 67.30 | -1.17% | 6,080 |
| Aug 20, 2026 | 67.00 | 68.10 | 66.20 | 68.10 | 68.10 | 1.64% | 38,001 |
| Aug 19, 2026 | 67.40 | 67.80 | 65.50 | 67.00 | 67.00 | -0.45% | 44,036 |
| Aug 18, 2026 | 66.00 | 67.30 | 64.30 | 67.30 | 67.30 | 0.45% | 21,212 |
| Aug 17, 2026 | 68.00 | 68.00 | 66.40 | 67.00 | 67.00 | -1.47% | 24,217 |
| Aug 14, 2026 | 66.90 | 68.00 | 66.70 | 68.00 | 68.00 | 0.89% | 10,269 |
| Aug 13, 2026 | 67.30 | 67.40 | 66.30 | 67.40 | 67.40 | 0.15% | 41,071 |
| Aug 12, 2026 | 67.90 | 67.90 | 67.30 | 67.30 | 67.30 | -0.30% | 3,195 |