KS Terminals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 77.300 | 78.200 | 76.700 | 78.000 | 78.000 | 2,084,312 |
| 2024-05-06 | 76.300 | 77.100 | 75.700 | 76.600 | 76.600 | 1,166,246 |
| 2024-05-03 | 76.200 | 76.800 | 75.900 | 76.000 | 76.000 | 846,242 |
| 2024-05-02 | 75.700 | 76.000 | 74.900 | 76.000 | 76.000 | 904,020 |
| 2024-04-30 | 76.500 | 77.500 | 75.700 | 75.800 | 75.800 | 1,750,626 |
| 2024-04-29 | 74.700 | 77.400 | 73.800 | 75.900 | 75.900 | 2,874,406 |
| 2024-04-26 | 72.500 | 74.400 | 72.000 | 73.500 | 73.500 | 2,427,336 |
| 2024-04-25 | 71.800 | 72.500 | 71.700 | 71.800 | 71.800 | 477,030 |
| 2024-04-24 | 72.000 | 72.200 | 71.200 | 71.800 | 71.800 | 538,544 |
| 2024-04-23 | 72.200 | 72.300 | 70.600 | 71.200 | 71.200 | 915,128 |
| 2024-04-22 | 71.500 | 73.700 | 71.100 | 72.000 | 72.000 | 2,363,261 |
| 2024-04-19 | 70.600 | 71.500 | 69.600 | 70.800 | 70.800 | 1,116,002 |
| 2024-04-18 | 70.500 | 71.600 | 69.000 | 71.100 | 71.100 | 1,157,264 |
| 2024-04-17 | 68.500 | 72.100 | 68.300 | 71.700 | 71.700 | 1,394,095 |
| 2024-04-16 | 70.500 | 70.500 | 68.300 | 68.500 | 68.500 | 792,250 |
| 2024-04-15 | 68.700 | 70.400 | 68.600 | 70.200 | 70.200 | 961,085 |
| 2024-04-12 | 68.900 | 69.700 | 68.300 | 68.900 | 68.900 | 505,000 |
| 2024-04-11 | 68.400 | 68.900 | 68.000 | 68.500 | 68.500 | 300,637 |
| 2024-04-10 | 68.100 | 69.000 | 68.100 | 68.600 | 68.600 | 176,270 |
| 2024-04-09 | 67.900 | 68.300 | 67.700 | 68.100 | 68.100 | 315,000 |
| 2024-04-08 | 68.000 | 68.000 | 67.700 | 67.700 | 67.700 | 198,231 |
| 2024-04-03 | 68.400 | 68.500 | 68.000 | 68.000 | 68.000 | 236,000 |
| 2024-04-02 | 69.300 | 69.500 | 68.600 | 68.700 | 68.700 | 357,000 |
| 2024-04-01 | 70.300 | 71.000 | 70.100 | 70.700 | 70.700 | 409,061 |
| 2024-03-29 | 70.000 | 70.600 | 69.900 | 70.100 | 70.100 | 263,000 |
| 2024-03-28 | 70.000 | 70.500 | 69.700 | 69.900 | 69.900 | 172,172 |
| 2024-03-27 | 69.500 | 70.200 | 69.500 | 69.900 | 69.900 | 146,000 |
| 2024-03-26 | 70.500 | 70.900 | 69.300 | 69.600 | 69.600 | 243,000 |
| 2024-03-25 | 70.700 | 71.300 | 70.100 | 70.500 | 70.500 | 294,000 |
| 2024-03-22 | 69.900 | 70.600 | 69.600 | 70.400 | 70.400 | 354,002 |
| 2024-03-21 | 69.500 | 70.200 | 69.400 | 69.900 | 69.900 | 330,000 |
| 2024-03-20 | 69.000 | 69.100 | 68.500 | 68.800 | 68.800 | 213,000 |
| 2024-03-19 | 68.800 | 69.200 | 68.600 | 68.900 | 68.900 | 233,000 |
| 2024-03-18 | 68.200 | 69.000 | 68.200 | 68.700 | 68.700 | 254,000 |
| 2024-03-15 | 68.500 | 68.700 | 68.200 | 68.200 | 68.200 | 262,050 |
| 2024-03-14 | 68.500 | 68.900 | 68.000 | 68.500 | 68.500 | 222,050 |
| 2024-03-13 | 69.800 | 69.900 | 68.400 | 68.500 | 68.500 | 393,000 |
| 2024-03-12 | 68.800 | 69.800 | 68.800 | 69.700 | 69.700 | 187,082 |
| 2024-03-11 | 68.300 | 68.900 | 68.200 | 68.800 | 68.800 | 154,431 |
| 2024-03-08 | 69.400 | 69.400 | 68.200 | 68.400 | 68.400 | 489,000 |
| 2024-03-07 | 71.100 | 71.900 | 69.300 | 69.500 | 69.500 | 608,050 |
| 2024-03-06 | 70.600 | 71.400 | 70.600 | 71.000 | 71.000 | 377,000 |
| 2024-03-05 | 71.100 | 71.500 | 70.500 | 70.600 | 70.600 | 275,000 |
| 2024-03-04 | 71.200 | 71.300 | 70.800 | 70.900 | 70.900 | 231,000 |
| 2024-03-01 | 71.400 | 71.500 | 70.600 | 71.000 | 71.000 | 299,000 |
| 2024-02-29 | 70.700 | 71.600 | 70.700 | 71.100 | 71.100 | 518,084 |
| 2024-02-27 | 71.500 | 72.300 | 70.600 | 70.700 | 70.700 | 305,090 |
| 2024-02-26 | 71.300 | 72.300 | 71.200 | 71.600 | 71.600 | 376,222 |
| 2024-02-23 | 72.500 | 72.600 | 71.100 | 71.100 | 71.100 | 311,200 |
| 2024-02-22 | 72.500 | 72.500 | 71.600 | 72.300 | 72.300 | 602,030 |
| 2024-02-21 | 71.800 | 72.600 | 71.300 | 72.200 | 72.200 | 499,580 |
| 2024-02-20 | 72.700 | 72.900 | 71.400 | 71.500 | 71.500 | 424,300 |
| 2024-02-19 | 73.000 | 73.300 | 71.700 | 72.500 | 72.500 | 1,280,049 |
| 2024-02-16 | 68.500 | 72.300 | 68.500 | 72.300 | 72.300 | 901,196 |
| 2024-02-15 | 67.800 | 68.300 | 67.400 | 68.000 | 68.000 | 318,002 |
| 2024-02-05 | 68.200 | 68.400 | 67.700 | 67.700 | 67.700 | 341,000 |
| 2024-02-02 | 68.500 | 68.900 | 68.300 | 68.400 | 68.400 | 182,000 |
| 2024-02-01 | 68.600 | 68.900 | 68.400 | 68.700 | 68.700 | 163,000 |
| 2024-01-31 | 68.800 | 68.800 | 68.200 | 68.200 | 68.200 | 159,010 |
| 2024-01-30 | 69.400 | 69.500 | 68.800 | 69.000 | 69.000 | 176,023 |
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.