Kian Shen Corporation 1525
TWSE · Taiwan · Producer Manufacturing
TWD 63.700.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63.70 | 0.00% | TWD 63.40 | TWD 63.70 | TWD 63.40 | 6.43K |
| 2026-10-01 | TWD 63.70 | 0.00% | TWD 63.80 | TWD 63.80 | TWD 63.70 | 9.00K |
| 2026-09-30 | TWD 63.70 | 0.00% | TWD 63.70 | TWD 64.50 | TWD 63.70 | 7.11K |
| 2026-09-29 | TWD 63.70 | -1.09% | TWD 63.90 | TWD 63.90 | TWD 63.60 |
| 19.23K |
| 2026-09-24 | TWD 64.40 | -0.31% | TWD 63.80 | TWD 64.50 | TWD 63.70 | 14.00K |
| 2026-09-23 | TWD 64.60 | 0.00% | TWD 64.10 | TWD 64.60 | TWD 63.80 | 9.00K |
| 2026-09-22 | TWD 64.60 | 0.00% | TWD 64.60 | TWD 64.60 | TWD 64.60 | 0 |
| 2026-09-21 | TWD 64.60 | -0.62% | TWD 65.60 | TWD 65.70 | TWD 64.40 | 8.00K |
| 2026-09-18 | TWD 65.00 | 0.00% | TWD 64.10 | TWD 65.00 | TWD 64.00 | 8.00K |
| 2026-09-17 | TWD 65.00 | 0.00% | TWD 65.00 | TWD 65.00 | TWD 65.00 | 1.00K |
| 2026-09-16 | TWD 65.00 | +1.25% | TWD 64.20 | TWD 65.00 | TWD 63.60 | 5.10K |
| 2026-09-15 | TWD 64.20 | -0.47% | TWD 64.20 | TWD 64.20 | TWD 64.20 | 1.00K |
| 2026-09-14 | TWD 64.50 | -0.62% | TWD 64.50 | TWD 64.60 | TWD 64.50 | 4.00K |
| 2026-09-11 | TWD 64.90 | -0.92% | TWD 64.80 | TWD 64.90 | TWD 64.80 | 2.10K |
| 2026-09-10 | TWD 65.50 | -0.15% | TWD 65.00 | TWD 65.60 | TWD 65.00 | 8.00K |
| 2026-09-09 | TWD 65.60 | -1.20% | TWD 65.80 | TWD 66.00 | TWD 65.60 | 8.00K |
| 2026-09-08 | TWD 66.40 | 0.00% | TWD 65.60 | TWD 66.40 | TWD 65.50 | 5.00K |
| 2026-09-07 | TWD 66.40 | -0.30% | TWD 66.60 | TWD 66.60 | TWD 65.50 | 22.00K |
| 2026-09-04 | TWD 66.60 | 0.00% | TWD 66.50 | TWD 66.60 | TWD 65.70 | 36.00K |
| 2026-09-03 | TWD 66.60 | -0.45% | TWD 66.90 | TWD 66.90 | TWD 66.30 | 4.00K |
| 2026-09-02 | TWD 66.90 | -1.04% | TWD 66.60 | TWD 67.00 | TWD 66.60 | 3.17K |
| 2026-09-01 | TWD 67.60 | -0.15% | TWD 67.70 | TWD 67.70 | TWD 66.50 | 11.00K |
| 2026-08-31 | TWD 67.70 | +1.80% | TWD 66.00 | TWD 67.80 | TWD 65.50 | 21.00K |
| 2026-08-28 | TWD 66.50 | -0.75% | TWD 66.50 | TWD 66.50 | TWD 66.40 | 14.00K |
| 2026-08-27 | TWD 67.00 | +0.15% | TWD 67.00 | TWD 67.00 | TWD 66.30 | 13.00K |
| 2026-08-26 | TWD 66.90 | -1.76% | TWD 66.90 | TWD 68.10 | TWD 66.90 | 11.00K |
| 2026-08-25 | TWD 68.10 | +1.64% | TWD 66.50 | TWD 68.10 | TWD 66.50 | 8.00K |
| 2026-08-24 | TWD 67.00 | -0.45% | TWD 66.80 | TWD 67.60 | TWD 65.70 | 46.00K |
| 2026-08-21 | TWD 67.30 | -1.17% | TWD 67.90 | TWD 67.90 | TWD 67.00 | 6.00K |
| 2026-08-20 | TWD 68.10 | +1.64% | TWD 67.00 | TWD 68.10 | TWD 66.20 | 38.00K |
| 2026-08-19 | TWD 67.00 | -0.45% | TWD 67.40 | TWD 67.80 | TWD 65.50 | 44.00K |
| 2026-08-18 | TWD 67.30 | +0.45% | TWD 66.00 | TWD 67.30 | TWD 64.30 | 21.00K |
| 2026-08-17 | TWD 67.00 | -1.47% | TWD 68.00 | TWD 68.00 | TWD 66.40 | 23.00K |
| 2026-08-14 | TWD 68.00 | +0.89% | TWD 66.90 | TWD 68.00 | TWD 66.70 | 10.00K |
| 2026-08-13 | TWD 67.40 | +0.15% | TWD 67.30 | TWD 67.40 | TWD 66.30 | 40.01K |
| 2026-08-12 | TWD 67.30 | -0.30% | TWD 67.90 | TWD 67.90 | TWD 67.30 | 3.00K |
| 2026-08-11 | TWD 67.50 | -1.32% | TWD 67.70 | TWD 68.10 | TWD 67.50 | 10.00K |
| 2026-08-10 | TWD 68.40 | -0.44% | TWD 67.90 | TWD 68.40 | TWD 67.80 | 10.01K |
| 2026-08-07 | TWD 68.70 | -0.15% | TWD 67.80 | TWD 68.70 | TWD 67.80 | 4.00K |
| 2026-08-06 | TWD 68.80 | 0.00% | TWD 67.60 | TWD 68.80 | TWD 67.40 | 23.00K |
| 2026-08-05 | TWD 68.80 | +0.88% | TWD 67.50 | TWD 68.80 | TWD 67.30 | 37.00K |
| 2026-08-04 | TWD 68.20 | -0.58% | TWD 67.90 | TWD 68.70 | TWD 67.10 | 16.00K |
| 2026-08-03 | TWD 68.60 | +0.29% | TWD 68.40 | TWD 69.00 | TWD 67.30 | 14.02K |
| 2026-07-31 | TWD 68.40 | +0.59% | TWD 67.40 | TWD 68.50 | TWD 67.40 | 10.00K |
| 2026-07-30 | TWD 68.00 | +0.15% | TWD 67.90 | TWD 68.00 | TWD 67.30 | 60.00K |
| 2026-07-29 | TWD 67.90 | +0.59% | TWD 68.70 | TWD 68.70 | TWD 67.50 | 26.00K |
| 2026-07-28 | TWD 67.50 | +1.05% | TWD 68.80 | TWD 68.90 | TWD 67.00 | 11.00K |
| 2026-07-27 | TWD 66.80 | -0.15% | TWD 66.80 | TWD 66.80 | TWD 66.80 | 3.00K |
| 2026-07-24 | TWD 66.90 | -0.45% | TWD 65.80 | TWD 66.90 | TWD 65.80 | 7.00K |
| 2026-07-23 | TWD 67.20 | +1.20% | TWD 67.40 | TWD 67.40 | TWD 65.60 | 7.00K |
| 2026-07-22 | TWD 66.40 | -1.04% | TWD 66.80 | TWD 66.80 | TWD 66.30 | 3.00K |
| 2026-07-21 | TWD 67.10 | -0.45% | TWD 66.70 | TWD 67.20 | TWD 66.70 | 8.00K |
| 2026-07-20 | TWD 67.40 | -0.88% | TWD 68.80 | TWD 68.90 | TWD 66.40 | 13.00K |
| 2026-07-17 | TWD 68.00 | +1.64% | TWD 67.80 | TWD 68.00 | TWD 66.00 | 33.00K |
| 2026-07-16 | TWD 66.90 | 0.00% | TWD 68.40 | TWD 68.40 | TWD 66.10 | 6.00K |
| 2026-07-15 | TWD 66.90 | +1.52% | TWD 65.90 | TWD 67.00 | TWD 65.60 | 15.10K |
| 2026-07-14 | TWD 65.90 | -0.60% | TWD 67.70 | TWD 67.70 | TWD 65.10 | 13.17K |
| 2026-07-13 | TWD 66.30 | -0.90% | TWD 69.20 | TWD 69.20 | TWD 66.30 | 16.01K |
| 2026-07-10 | TWD 66.90 | 0.00% | TWD 66.90 | TWD 66.90 | TWD 66.90 | 0 |
| 2026-07-09 | TWD 66.90 | 0.00% | TWD 66.90 | TWD 66.90 | TWD 66.90 | 1.00K |
| 2026-07-08 | TWD 66.90 | -0.30% | TWD 66.10 | TWD 66.90 | TWD 65.60 | 13.00K |
| 2026-07-07 | TWD 67.10 | -1.32% | TWD 68.00 | TWD 68.00 | TWD 66.00 | 16.00K |
| 2026-07-06 | TWD 68.00 | +0.15% | TWD 68.00 | TWD 69.30 | TWD 67.00 | 13.00K |
| 2026-07-03 | TWD 67.90 | +3.51% | TWD 65.60 | TWD 69.80 | TWD 65.60 | 77.02K |
| 2026-07-02 | TWD 65.60 | -2.38% | TWD 65.30 | TWD 66.50 | TWD 65.30 | 12.00K |
| 2026-07-01 | TWD 67.20 | -0.30% | TWD 68.20 | TWD 69.50 | TWD 65.30 | 33.00K |
| 2026-06-30 | TWD 67.40 | +8.01% | TWD 63.70 | TWD 68.30 | TWD 62.50 | 125.01K |
| 2026-06-29 | TWD 62.40 | -0.32% | TWD 63.70 | TWD 63.70 | TWD 62.30 | 28.04K |
| 2026-06-26 | TWD 62.60 | -1.73% | TWD 62.10 | TWD 63.20 | TWD 62.10 | 19.00K |
| 2026-06-25 | TWD 63.70 | -3.19% | TWD 64.60 | TWD 64.70 | TWD 63.70 | 20.10K |
| 2026-06-24 | TWD 65.80 | 0.00% | TWD 66.00 | TWD 66.60 | TWD 65.80 | 19.01K |
| 2026-06-23 | TWD 65.80 | -0.30% | TWD 66.00 | TWD 66.60 | TWD 65.80 | 13.10K |
| 2026-06-22 | TWD 66.00 | 0.00% | TWD 67.50 | TWD 67.50 | TWD 66.00 | 12.00K |
| 2026-06-18 | TWD 66.00 | +0.46% | TWD 66.30 | TWD 66.30 | TWD 65.50 | 15.00K |
| 2026-06-17 | TWD 65.70 | +0.31% | TWD 68.30 | TWD 68.30 | TWD 65.40 | 27.24K |
| 2026-06-16 | TWD 65.50 | +0.31% | TWD 66.30 | TWD 66.30 | TWD 65.50 | 8.00K |
| 2026-06-15 | TWD 65.30 | +0.15% | TWD 66.10 | TWD 66.60 | TWD 65.30 | 9.00K |
| 2026-06-12 | TWD 65.20 | -0.76% | TWD 65.70 | TWD 66.50 | TWD 65.20 | 21.21K |
| 2026-06-11 | TWD 65.70 | -3.24% | TWD 67.90 | TWD 67.90 | TWD 65.70 | 34.02K |
| 2026-06-10 | TWD 67.90 | +0.89% | TWD 67.30 | TWD 67.90 | TWD 65.00 | 59.10K |
| 2026-06-09 | TWD 67.30 | +1.20% | TWD 65.00 | TWD 67.70 | TWD 65.00 | 36.00K |
| 2026-06-08 | TWD 66.50 | 0.00% | TWD 66.50 | TWD 68.40 | TWD 66.00 | 39.00K |
| 2026-06-05 | TWD 66.50 | +0.91% | TWD 65.90 | TWD 66.50 | TWD 65.30 | 16.00K |
| 2026-06-04 | TWD 65.90 | -2.23% | TWD 65.20 | TWD 66.50 | TWD 65.20 | 23.21K |
| 2026-06-03 | TWD 67.40 | -4.40% | TWD 70.30 | TWD 70.30 | TWD 67.40 | 33.00K |
| 2026-06-02 | TWD 70.50 | +0.43% | TWD 71.00 | TWD 71.70 | TWD 68.60 | 43.09K |
| 2026-06-01 | TWD 70.20 | +0.86% | TWD 68.90 | TWD 71.00 | TWD 67.90 | 58.00K |
| 2026-05-29 | TWD 69.60 | +1.31% | TWD 69.80 | TWD 70.00 | TWD 68.80 | 43.10K |
| 2026-05-28 | TWD 68.70 | -1.58% | TWD 69.80 | TWD 70.00 | TWD 68.00 | 77.00K |
| 2026-05-27 | TWD 69.80 | -2.79% | TWD 72.50 | TWD 72.50 | TWD 68.00 | 139.00K |