KS Terminals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 76.300 | 80.500 | 76.200 | 79.100 | 79.100 | 1,651,319 |
| 2024-08-01 | 77.000 | 77.800 | 76.400 | 77.300 | 77.300 | 271,085 |
| 2024-07-31 | 75.600 | 76.800 | 75.400 | 76.000 | 76.000 | 215,000 |
| 2024-07-30 | 75.000 | 76.000 | 74.000 | 75.700 | 75.700 | 248,050 |
| 2024-07-29 | 76.500 | 77.100 | 75.000 | 75.000 | 75.000 | 324,000 |
| 2024-07-26 | 76.200 | 76.500 | 75.200 | 76.500 | 76.500 | 224,100 |
| 2024-07-23 | 76.700 | 77.600 | 76.700 | 77.400 | 77.400 | 163,100 |
| 2024-07-22 | 78.100 | 78.200 | 75.500 | 76.500 | 76.500 | 451,100 |
| 2024-07-19 | 79.400 | 79.400 | 78.200 | 78.200 | 78.200 | 474,000 |
| 2024-07-18 | 79.500 | 79.500 | 78.300 | 79.500 | 79.500 | 402,000 |
| 2024-07-17 | 79.900 | 80.600 | 78.800 | 79.700 | 79.700 | 656,200 |
| 2024-07-16 | 80.600 | 81.400 | 79.000 | 79.500 | 79.500 | 940,005 |
| 2024-07-15 | 78.400 | 80.200 | 77.600 | 79.500 | 79.500 | 1,160,236 |
| 2024-07-12 | 76.600 | 78.100 | 76.200 | 78.000 | 78.000 | 682,218 |
| 2024-07-11 | 77.400 | 77.600 | 76.800 | 77.000 | 77.000 | 412,020 |
| 2024-07-10 | 76.100 | 77.100 | 76.100 | 77.000 | 77.000 | 294,000 |
| 2024-07-09 | 77.600 | 77.600 | 75.600 | 76.300 | 76.300 | 441,100 |
| 2024-07-08 | 77.000 | 77.800 | 76.400 | 77.100 | 77.100 | 751,150 |
| 2024-07-05 | 75.500 | 76.300 | 75.400 | 76.100 | 76.100 | 257,010 |
| 2024-07-04 | 76.300 | 76.300 | 75.000 | 75.100 | 75.100 | 314,013 |
| 2024-07-03 | 75.000 | 76.600 | 75.000 | 75.200 | 75.200 | 276,000 |
| 2024-07-02 | 74.600 | 74.700 | 74.100 | 74.200 | 74.200 | 267,000 |
| 2024-07-01 | 75.700 | 76.000 | 74.400 | 74.500 | 74.500 | 295,500 |
| 2024-06-28 | 74.600 | 75.900 | 74.200 | 75.700 | 75.700 | 317,000 |
| 2024-06-27 | 75.800 | 75.800 | 74.600 | 74.600 | 74.600 | 600,100 |
| 2024-06-26 | 76.100 | 76.600 | 75.600 | 76.000 | 76.000 | 209,120 |
| 2024-06-25 | 76.500 | 76.600 | 75.100 | 75.800 | 75.800 | 272,000 |
| 2024-06-24 | 78.000 | 78.000 | 75.800 | 75.800 | 75.800 | 352,060 |
| 2024-06-21 | 76.900 | 77.500 | 76.200 | 77.500 | 77.500 | 328,950 |
| 2024-06-20 | 76.600 | 77.300 | 76.600 | 76.900 | 76.900 | 259,171 |
| 2024-06-19 | 78.000 | 78.000 | 76.300 | 76.600 | 76.600 | 690,367 |
| 2024-06-18 | 78.700 | 79.200 | 77.200 | 77.900 | 77.900 | 559,274 |
| 2024-06-17 | 78.400 | 79.200 | 78.100 | 78.500 | 78.500 | 297,015 |
| 2024-06-14 | 80.100 | 80.100 | 78.400 | 78.600 | 78.600 | 286,050 |
| 2024-06-13 | 78.300 | 79.600 | 78.100 | 79.400 | 79.400 | 518,760 |
| 2024-06-12 | 79.600 | 80.400 | 77.900 | 78.000 | 78.000 | 635,587 |
| 2024-06-11 | 81.000 | 81.500 | 79.300 | 79.600 | 79.600 | 642,000 |
| 2024-06-07 | 79.700 | 81.200 | 79.100 | 81.200 | 81.200 | 619,479 |
| 2024-06-06 | 80.700 | 80.700 | 79.500 | 79.500 | 79.500 | 499,518 |
| 2024-06-05 | 80.700 | 81.500 | 80.400 | 80.500 | 80.500 | 405,036 |
| 2024-06-04 | 81.400 | 81.500 | 80.200 | 80.700 | 80.700 | 404,100 |
| 2024-06-03 | 81.300 | 81.400 | 80.400 | 80.700 | 80.700 | 434,082 |
| 2024-05-31 | 81.000 | 81.800 | 79.500 | 80.300 | 80.300 | 659,185 |
| 2024-05-30 | 80.700 | 82.300 | 80.200 | 80.900 | 80.900 | 598,100 |
| 2024-05-29 | 82.000 | 82.000 | 80.800 | 81.200 | 81.200 | 793,060 |
| 2024-05-28 | 82.700 | 83.300 | 81.600 | 82.100 | 82.100 | 933,650 |
| 2024-05-27 | 80.600 | 83.000 | 80.600 | 82.300 | 82.300 | 2,195,575 |
| 2024-05-24 | 78.900 | 80.700 | 78.500 | 80.700 | 80.700 | 1,236,874 |
| 2024-05-23 | 79.800 | 79.800 | 78.900 | 79.100 | 79.100 | 475,281 |
| 2024-05-22 | 78.800 | 80.400 | 78.500 | 79.200 | 79.200 | 893,000 |
| 2024-05-21 | 80.000 | 80.100 | 78.300 | 78.500 | 78.500 | 576,030 |
| 2024-05-20 | 78.700 | 80.200 | 78.100 | 79.800 | 79.800 | 1,595,397 |
| 2024-05-17 | 78.300 | 78.300 | 77.300 | 77.800 | 77.800 | 502,500 |
| 2024-05-16 | 79.600 | 79.700 | 77.400 | 78.500 | 78.500 | 1,523,464 |
| 2024-05-15 | 79.900 | 79.900 | 78.500 | 79.000 | 79.000 | 1,214,066 |
| 2024-05-14 | 80.000 | 80.000 | 79.200 | 79.500 | 79.500 | 812,881 |
| 2024-05-13 | 78.900 | 80.000 | 78.900 | 79.500 | 79.500 | 991,059 |
| 2024-05-10 | 79.300 | 79.300 | 78.500 | 78.900 | 78.900 | 938,082 |
| 2024-05-09 | 78.000 | 79.500 | 78.000 | 79.000 | 79.000 | 1,643,196 |
| 2024-05-08 | 78.300 | 78.300 | 77.600 | 78.000 | 78.000 | 966,499 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-07 | 2.0000 TWD |
| 2022-04-08 | 1.7000 TWD |
| 2021-04-08 | 0.5000 TWD |
| 2020-06-29 | 0.5000 TWD |
| 2019-06-28 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.