Kian Shen Corporation (TPE:1525)
Taiwan
· Delayed Price · Currency is TWD 62.50
+1.20 (1.96%)
Apr 29, 2026, 1:30 PM CST
Kian Shen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 61.90 | 61.90 | 61.30 | 61.40 | 61.40 | -0.32% | 29,125 |
| Mar 16, 2026 | 63.90 | 63.90 | 61.30 | 61.60 | 61.60 | -0.65% | 41,421 |
| Mar 13, 2026 | 60.60 | 62.20 | 60.60 | 62.00 | 62.00 | 0.65% | 42,208 |
| Mar 12, 2026 | 63.60 | 63.60 | 61.60 | 61.60 | 61.60 | -1.44% | 33,217 |
| Mar 11, 2026 | 61.80 | 62.80 | 61.70 | 62.50 | 62.50 | 1.30% | 36,002 |
| Mar 10, 2026 | 62.50 | 62.50 | 61.30 | 61.70 | 61.70 | - | 20,183 |
| 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 |