Kian Shen Corporation (TPE:1525)
Taiwan · Delayed Price · Currency is TWD 68.00
+0.10 (0.15%)
Jul 30, 2026, 1:30 PM CST
Kian Shen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 68.70 | 68.70 | 67.50 | 67.90 | 67.90 | 0.59% | 26,802 |
| Jul 28, 2026 | 68.80 | 68.90 | 67.00 | 67.50 | 67.50 | 1.05% | 11,163 |
| Jul 27, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.15% | 3,086 |
| Jul 24, 2026 | 65.80 | 66.90 | 65.80 | 66.90 | 66.90 | -0.45% | 7,103 |
| Jul 23, 2026 | 67.40 | 67.40 | 65.60 | 67.20 | 67.20 | 1.20% | 7,903 |
| Jul 22, 2026 | 66.80 | 66.80 | 66.30 | 66.40 | 66.40 | -1.04% | 3,122 |
| Jul 21, 2026 | 66.70 | 67.20 | 66.70 | 67.10 | 67.10 | -0.45% | 8,284 |
| Jul 20, 2026 | 68.80 | 68.90 | 66.40 | 67.40 | 67.40 | -0.88% | 13,218 |
| Jul 17, 2026 | 67.80 | 68.00 | 66.00 | 68.00 | 68.00 | 1.64% | 33,586 |
| Jul 16, 2026 | 68.40 | 68.40 | 66.10 | 66.90 | 66.90 | - | 6,578 |
| Jul 15, 2026 | 65.90 | 67.00 | 65.60 | 66.90 | 66.90 | 1.52% | 15,181 |
| Jul 14, 2026 | 67.70 | 67.70 | 65.10 | 65.90 | 65.90 | -0.60% | 13,221 |
| Jul 13, 2026 | 69.20 | 69.20 | 66.30 | 66.30 | 66.30 | -0.90% | 16,143 |
| Jul 9, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - | 1,006 |
| Jul 8, 2026 | 66.10 | 66.90 | 65.60 | 66.90 | 66.90 | -0.30% | 13,062 |
| Jul 7, 2026 | 68.00 | 68.00 | 66.00 | 67.10 | 67.10 | -1.32% | 16,400 |
| Jul 6, 2026 | 68.00 | 69.30 | 67.00 | 68.00 | 68.00 | 0.15% | 14,062 |
| Jul 3, 2026 | 65.60 | 69.80 | 65.60 | 67.90 | 67.90 | 3.51% | 78,092 |
| Jul 2, 2026 | 65.30 | 66.50 | 65.30 | 65.60 | 65.60 | -2.38% | 12,405 |
| Jul 1, 2026 | 68.20 | 69.50 | 65.30 | 67.20 | 67.20 | -0.30% | 33,236 |
| Jun 30, 2026 | 63.70 | 68.30 | 62.50 | 67.40 | 67.40 | 8.01% | 126,195 |
| Jun 29, 2026 | 63.70 | 63.70 | 62.30 | 62.40 | 62.40 | -0.32% | 28,450 |
| Jun 26, 2026 | 62.10 | 63.20 | 62.10 | 62.60 | 62.60 | -1.73% | 19,147 |
| Jun 25, 2026 | 64.60 | 64.70 | 63.70 | 63.70 | 63.70 | 1.11% | 20,126 |
| Jun 24, 2026 | 66.00 | 66.60 | 65.80 | 65.80 | 63.00 | - | 19,700 |
| Jun 23, 2026 | 66.00 | 66.60 | 65.80 | 65.80 | 63.00 | -0.30% | 13,226 |
| Jun 22, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 63.19 | - | 12,013 |
| Jun 18, 2026 | 66.30 | 66.30 | 65.50 | 66.00 | 63.19 | 0.46% | 15,603 |
| Jun 17, 2026 | 68.30 | 68.30 | 65.40 | 65.70 | 62.90 | 0.31% | 27,454 |
| Jun 16, 2026 | 66.30 | 66.30 | 65.50 | 65.50 | 62.71 | 0.31% | 8,001 |
| Jun 15, 2026 | 66.10 | 66.60 | 65.30 | 65.30 | 62.52 | 0.15% | 9,388 |
| Jun 12, 2026 | 65.70 | 66.50 | 65.20 | 65.20 | 62.43 | -0.76% | 21,216 |
| Jun 11, 2026 | 67.90 | 67.90 | 65.70 | 65.70 | 62.90 | -3.24% | 34,437 |
| Jun 10, 2026 | 67.30 | 67.90 | 65.00 | 67.90 | 65.01 | 0.89% | 60,112 |
| Jun 9, 2026 | 65.00 | 67.70 | 65.00 | 67.30 | 64.44 | 1.20% | 36,024 |
| Jun 8, 2026 | 66.50 | 68.40 | 66.00 | 66.50 | 63.67 | - | 39,372 |
| Jun 5, 2026 | 65.90 | 66.50 | 65.30 | 66.50 | 63.67 | 0.91% | 16,347 |
| Jun 4, 2026 | 65.20 | 66.50 | 65.20 | 65.90 | 63.10 | -2.23% | 23,623 |
| Jun 3, 2026 | 70.30 | 70.30 | 67.40 | 67.40 | 64.53 | -4.40% | 35,556 |
| Jun 2, 2026 | 71.00 | 71.70 | 68.60 | 70.50 | 67.50 | 0.43% | 43,403 |
| Jun 1, 2026 | 68.90 | 71.00 | 67.90 | 70.20 | 67.21 | 0.86% | 60,110 |
| May 29, 2026 | 69.80 | 70.00 | 68.80 | 69.60 | 66.64 | 1.31% | 43,546 |
| May 28, 2026 | 69.80 | 70.00 | 68.00 | 68.70 | 65.78 | -1.58% | 77,747 |
| May 27, 2026 | 72.50 | 72.50 | 68.00 | 69.80 | 66.83 | -2.79% | 140,754 |
| May 26, 2026 | 71.80 | 72.90 | 69.70 | 71.80 | 68.74 | 1.13% | 159,806 |
| May 25, 2026 | 67.00 | 71.00 | 64.90 | 71.00 | 67.98 | 9.57% | 305,495 |
| May 22, 2026 | 58.80 | 64.90 | 58.80 | 64.80 | 62.04 | 9.83% | 225,918 |
| May 21, 2026 | 59.00 | 59.00 | 57.90 | 59.00 | 56.49 | 0.34% | 13,428 |
| May 20, 2026 | 58.00 | 58.80 | 57.50 | 58.80 | 56.30 | 1.38% | 32,022 |
| May 19, 2026 | 58.80 | 59.00 | 58.00 | 58.00 | 55.53 | -0.17% | 29,325 |