Kian Shen Corporation(TW:1525)
NT$61.90-0.10 (-0.16%)
TW:1525
Kian Shen Corporation historical prices
NT$61.90
At close:-0.10 (-0.16%)
Kian Shen Corporation (1525) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.50 | 61.90 | 61.00 | 61.90 | 61.90 | -0.16% | 7,015 | 0.55 |
| Nov 10, 2026 | 62.30 | 62.30 | 61.70 | 62.00 | 62.00 | -0.16% | 16,014 | 1.22 |
| Nov 09, 2026 | 61.60 | 62.40 | 61.20 | 62.40 | 62.40 | +0.48% | 20,080 | 1.56 |
| Nov 06, 2026 | 62.50 | 68.30 | 58.90 | 62.10 | 62.10 | -2.97% | 87,105 | 7.50 |
| Nov 05, 2026 | 62.80 | 64.00 | 62.60 | 64.00 | 64.00 | -0.78% | 12,050 | 1.04 |
| Nov 04, 2026 | 62.40 | 64.50 | 61.50 | 64.50 | 64.50 | +3.86% | 14,004 | 1.22 |
| Nov 03, 2026 | 62.60 | 62.60 | 61.70 | 62.10 | 62.10 | -2.51% | 7,011 | 0.60 |
| Nov 02, 2026 | 64.10 | 64.10 | 63.10 | 63.70 | 63.70 | +1.92% | 9,100 | 0.75 |
| Oct 30, 2026 | 64.50 | 64.50 | 62.40 | 62.50 | 62.50 | -2.34% | 11,050 | 0.90 |
| Oct 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 2,003 | 0.16 |
| Oct 28, 2026 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | +0.95% | 3,001 | 0.24 |
| Oct 27, 2026 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | +0.96% | 7,582 | 0.57 |
| Oct 26, 2026 | 62.80 | 63.50 | 61.70 | 62.80 | 62.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 62.80 | 63.50 | 61.70 | 62.80 | 62.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 62.00 | 63.50 | 61.70 | 62.80 | 62.80 | -1.10% | 18,011 | 1.31 |
| Oct 21, 2026 | 61.90 | 63.50 | 61.30 | 63.50 | 63.50 | +3.59% | 28,003 | 2.09 |
| Oct 20, 2026 | 61.40 | 61.80 | 61.30 | 61.30 | 61.30 | -2.39% | 11,002 | 0.82 |
| Oct 19, 2026 | 62.00 | 63.10 | 62.00 | 62.80 | 62.80 | +0.80% | 5,034 | 0.38 |
| Oct 16, 2026 | 61.60 | 62.30 | 61.60 | 62.30 | 62.30 | -0.48% | 6,105 | 0.46 |
| Oct 15, 2026 | 61.40 | 62.60 | 61.40 | 62.60 | 62.60 | +1.29% | 17,005 | 1.28 |
| Oct 14, 2026 | 63.20 | 63.20 | 61.80 | 61.80 | 61.80 | +0.32% | 3,116 | 0.23 |
| Oct 13, 2026 | 63.20 | 63.20 | 61.60 | 61.60 | 61.60 | -3.14% | 23,814 | 1.76 |
| Oct 12, 2026 | 64.20 | 64.20 | 63.50 | 63.60 | 63.60 | +0.63% | 5,596 | 0.41 |
| Oct 09, 2026 | 63.20 | 64.30 | 63.20 | 63.20 | 63.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 63.30 | 64.30 | 63.20 | 63.20 | 63.20 | 0.00% | 6,113 | 0.44 |
| Oct 07, 2026 | 64.20 | 64.20 | 63.20 | 63.20 | 63.20 | -0.47% | 16,278 | 1.18 |
| Oct 06, 2026 | 63.30 | 64.90 | 63.30 | 63.50 | 63.50 | +0.32% | 16,087 | 1.19 |
| Oct 05, 2026 | 63.70 | 63.70 | 63.30 | 63.30 | 63.30 | -0.63% | 3,531 | 0.26 |
| Oct 02, 2026 | 63.40 | 63.70 | 63.40 | 63.70 | 63.70 | 0.00% | 6,433 | 0.46 |
| Oct 01, 2026 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | 0.00% | 10,199 | 0.73 |
| Sep 30, 2026 | 63.70 | 64.50 | 63.70 | 63.70 | 63.70 | 0.00% | 7,106 | 0.47 |
| Sep 29, 2026 | 63.90 | 63.90 | 63.60 | 63.70 | 63.70 | -1.09% | 19,739 | 1.32 |
| Sep 28, 2026 | 64.40 | 64.50 | 63.70 | 64.40 | 64.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 64.40 | 64.50 | 63.70 | 64.40 | 64.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 63.80 | 64.50 | 63.70 | 64.40 | 64.40 | -0.31% | 14,044 | 0.79 |
| Sep 23, 2026 | 64.10 | 64.60 | 63.80 | 64.60 | 64.60 | 0.00% | 9,075 | 0.51 |
| Sep 22, 2026 | 64.60 | 64.70 | 64.40 | 64.60 | 64.60 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 65.60 | 65.70 | 64.40 | 64.60 | 64.60 | -0.62% | 8,000 | 0.44 |
| Sep 18, 2026 | 64.10 | 65.00 | 64.00 | 65.00 | 65.00 | 0.00% | 8,020 | 0.44 |
| Sep 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 1,001 | 0.05 |
| Sep 16, 2026 | 64.20 | 65.00 | 63.60 | 65.00 | 65.00 | +1.25% | 5,161 | 0.28 |
| Sep 15, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.47% | 1,001 | 0.05 |
| Sep 14, 2026 | 64.50 | 64.60 | 64.50 | 64.50 | 64.50 | -0.62% | 4,200 | 0.22 |
| Sep 11, 2026 | 64.80 | 64.90 | 64.80 | 64.90 | 64.90 | -0.92% | 2,101 | 0.11 |
| Sep 10, 2026 | 65.00 | 65.60 | 65.00 | 65.50 | 65.50 | -0.15% | 8,005 | 0.42 |
| Sep 09, 2026 | 65.80 | 66.00 | 65.60 | 65.60 | 65.60 | -1.20% | 8,194 | 0.42 |
| Sep 08, 2026 | 65.60 | 66.40 | 65.50 | 66.40 | 66.40 | 0.00% | 5,924 | 0.30 |
| Sep 07, 2026 | 66.60 | 66.60 | 65.50 | 66.40 | 66.40 | -0.30% | 22,265 | 1.09 |
| Sep 04, 2026 | 66.50 | 66.60 | 65.70 | 66.60 | 66.60 | 0.00% | 36,122 | 1.76 |
| Sep 03, 2026 | 66.90 | 66.90 | 66.30 | 66.60 | 66.60 | -0.45% | 4,288 | 0.20 |
