Kian Shen Corporation (TPE:1525)
Taiwan
· Delayed Price · Currency is TWD 61.90
+0.20 (0.32%)
Mar 10, 2026, 9:33 AM CST
Kian Shen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.10 | 62.10 | 60.90 | 61.70 | 61.70 | -0.48% | 62,223 |
| 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 |
| 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 |
| Nov 10, 2025 | 62.80 | 62.80 | 61.30 | 61.70 | 61.70 | -0.48% | 16,027 |
| Nov 7, 2025 | 60.80 | 63.00 | 60.80 | 62.00 | 62.00 | 0.81% | 28,000 |
| Nov 6, 2025 | 60.70 | 62.30 | 60.70 | 61.50 | 61.50 | 0.33% | 13,368 |
| Nov 5, 2025 | 62.10 | 62.10 | 60.70 | 61.30 | 61.30 | - | 15,303 |
| Nov 4, 2025 | 61.80 | 61.90 | 61.30 | 61.30 | 61.30 | -0.49% | 11,218 |
| Nov 3, 2025 | 61.90 | 63.90 | 61.30 | 61.60 | 61.60 | -0.48% | 26,175 |
| Oct 31, 2025 | 61.30 | 63.00 | 61.30 | 61.90 | 61.90 | - | 21,252 |
| Oct 30, 2025 | 62.10 | 62.10 | 61.80 | 61.90 | 61.90 | -0.32% | 16,467 |
| Oct 29, 2025 | 62.30 | 62.70 | 62.10 | 62.10 | 62.10 | -0.48% | 5,470 |
| Oct 28, 2025 | 64.80 | 64.80 | 62.40 | 62.40 | 62.40 | -0.95% | 40,659 |
| Oct 27, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -0.63% | 32,861 |
| Oct 23, 2025 | 63.80 | 64.20 | 63.10 | 63.40 | 63.40 | -1.25% | 32,344 |
| Oct 22, 2025 | 64.30 | 64.50 | 64.20 | 64.20 | 64.20 | -0.16% | 24,845 |
| Oct 21, 2025 | 64.40 | 64.40 | 64.30 | 64.30 | 64.30 | - | 16,195 |
| Oct 20, 2025 | 66.00 | 66.00 | 64.00 | 64.30 | 64.30 | -1.53% | 41,697 |
| Oct 17, 2025 | 65.90 | 66.10 | 65.30 | 65.30 | 65.30 | 0.15% | 22,361 |
| Oct 16, 2025 | 66.00 | 66.00 | 65.00 | 65.20 | 65.20 | -1.21% | 19,063 |
| Oct 15, 2025 | 66.70 | 66.90 | 66.00 | 66.00 | 66.00 | -1.20% | 20,833 |
| Oct 14, 2025 | 67.80 | 67.80 | 66.70 | 66.80 | 66.80 | -0.74% | 15,124 |
| Oct 13, 2025 | 67.80 | 67.80 | 66.90 | 67.30 | 67.30 | -0.74% | 29,077 |
| Oct 9, 2025 | 68.10 | 68.80 | 67.60 | 67.80 | 67.80 | - | 29,011 |
| Oct 8, 2025 | 68.50 | 68.50 | 67.60 | 67.80 | 67.80 | -0.15% | 45,387 |
| Oct 7, 2025 | 69.60 | 69.60 | 67.80 | 67.90 | 67.90 | 0.44% | 23,075 |
| Oct 3, 2025 | 67.70 | 68.40 | 67.30 | 67.60 | 67.60 | 0.45% | 47,333 |
| Oct 2, 2025 | 67.10 | 67.50 | 67.00 | 67.30 | 67.30 | 0.30% | 13,001 |