KS Terminals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	69.600	69.600	69.000	69.300	69.300	155,000
2024-01-26	68.900	69.600	68.900	69.600	69.600	101,000
2024-01-25	70.100	70.100	68.900	69.300	69.300	135,500
2024-01-24	69.700	69.900	69.600	69.600	69.600	120,483
2024-01-23	68.500	69.500	68.500	69.400	69.400	142,483
2024-01-22	68.800	68.900	68.300	68.500	68.500	188,000
2024-01-19	68.700	68.700	67.900	68.300	68.300	170,001
2024-01-18	68.000	68.800	67.500	67.900	67.900	185,000
2024-01-17	69.200	69.400	68.100	68.100	68.100	377,150
2024-01-16	70.700	70.700	69.200	69.500	69.500	276,012
2024-01-15	69.800	70.400	69.600	70.300	70.300	130,008
2024-01-12	69.200	69.800	69.200	69.600	69.600	100,000
2024-01-11	69.300	69.500	68.900	69.200	69.200	211,100
2024-01-10	69.700	69.700	69.000	69.100	69.100	252,000
2024-01-09	71.100	71.200	69.900	69.900	69.900	211,060
2024-01-08	71.500	71.600	70.700	70.700	70.700	120,002
2024-01-05	71.100	71.600	70.700	71.300	71.300	134,303
2024-01-04	72.900	72.900	71.000	71.000	71.000	209,071
2024-01-03	72.400	72.400	71.800	71.900	71.900	146,000
2024-01-02	72.300	72.900	71.800	72.300	72.300	192,038
2023-12-29	71.600	72.100	71.600	71.900	71.900	120,100
2023-12-28	72.400	72.400	71.900	72.300	72.300	231,000
2023-12-27	71.800	72.100	71.800	71.900	71.900	182,037
2023-12-26	71.600	72.000	71.200	72.000	72.000	162,000
2023-12-25	71.600	71.700	71.000	71.100	71.100	135,019
2023-12-22	71.900	72.200	71.600	71.600	71.600	177,000
2023-12-21	71.900	72.300	71.200	71.400	71.400	222,000
2023-12-20	71.200	72.200	71.200	72.000	72.000	265,100
2023-12-19	72.600	72.600	70.900	71.100	71.100	380,007
2023-12-18	74.000	74.000	72.600	72.600	72.600	815,000
2023-12-15	72.700	73.300	72.500	72.600	72.600	455,300
2023-12-14	72.700	72.700	72.300	72.400	72.400	397,180
2023-12-13	72.100	72.700	71.900	72.300	72.300	270,331
2023-12-12	72.100	72.400	71.500	71.900	71.900	251,000
2023-12-11	72.000	72.900	71.900	72.100	72.100	215,020
2023-12-08	72.300	72.600	71.500	71.700	71.700	241,005
2023-12-07	72.500	73.000	71.900	72.000	72.000	258,071
2023-12-06	73.400	73.500	72.500	72.500	72.500	220,001
2023-12-05	72.600	74.200	72.300	72.800	72.800	845,000
2023-12-04	72.800	73.300	72.600	72.800	72.800	232,244
2023-12-01	73.400	73.400	72.400	72.800	72.800	194,023
2023-11-30	72.000	73.100	71.800	73.000	73.000	687,010
2023-11-29	72.200	72.200	71.600	71.700	71.700	135,010
2023-11-28	71.900	72.000	71.200	72.000	72.000	236,100
2023-11-27	71.800	72.100	71.100	71.400	71.400	259,000
2023-11-24	71.500	72.200	71.500	71.800	71.800	314,000
2023-11-23	71.400	71.800	71.100	71.500	71.500	338,045
2023-11-22	70.600	71.400	70.600	71.200	71.200	164,000
2023-11-21	71.700	71.700	70.800	71.100	71.100	232,001
2023-11-20	70.800	71.500	70.400	71.100	71.100	342,001
2023-11-17	70.600	70.600	70.000	70.500	70.500	284,021
2023-11-16	70.000	70.700	69.600	70.500	70.500	327,003
2023-11-15	68.700	69.900	68.700	69.600	69.600	472,000
2023-11-14	69.500	69.500	68.000	68.700	68.700	295,000
2023-11-13	69.600	69.600	68.700	69.000	69.000	139,000
2023-11-10	68.900	69.200	68.800	68.900	68.900	86,000
2023-11-09	69.800	69.800	69.000	69.100	69.100	148,000
2023-11-08	69.200	69.500	69.100	69.400	69.400	186,000
2023-11-07	69.000	69.300	68.700	68.900	68.900	125,000
2023-11-06	68.500	69.300	68.500	69.000	69.000	233,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.