KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	68.100	68.500	67.900	68.400	68.400	160,000
2023-11-02	67.500	68.300	67.400	67.900	67.900	411,200
2023-11-01	67.800	67.800	66.500	66.800	66.800	229,000
2023-10-31	68.500	68.800	66.700	66.800	66.800	496,250
2023-10-30	68.500	69.000	68.300	68.400	68.400	243,000
2023-10-27	68.800	68.800	68.000	68.000	68.000	201,234
2023-10-26	68.900	68.900	68.100	68.200	68.200	218,218
2023-10-25	68.600	69.300	68.600	68.600	68.600	354,000
2023-10-24	68.800	69.300	68.000	68.500	68.500	243,000
2023-10-23	67.800	69.100	67.800	68.600	68.600	258,030
2023-10-20	69.900	69.900	68.400	68.500	68.500	706,100
2023-10-19	70.600	71.100	69.700	69.900	69.900	615,040
2023-10-18	71.000	72.400	69.500	72.400	72.400	764,040
2023-10-17	71.500	71.800	70.600	71.000	71.000	480,056
2023-10-16	70.800	70.800	70.100	70.100	70.100	292,000
2023-10-13	70.700	71.300	70.700	70.700	70.700	223,188
2023-10-12	70.700	71.300	70.500	71.200	71.200	344,000
2023-10-11	72.500	72.900	70.500	70.500	70.500	496,100
2023-10-06	71.500	71.900	71.400	71.500	71.500	295,051
2023-10-05	72.200	72.800	71.700	71.700	71.700	222,313
2023-10-04	71.700	72.200	71.400	72.000	72.000	237,000
2023-10-03	72.900	73.800	72.200	72.400	72.400	366,000
2023-10-02	72.400	73.000	72.400	72.900	72.900	172,005
2023-09-28	72.100	72.600	71.800	72.200	72.200	167,000
2023-09-27	72.100	72.400	71.600	71.800	71.800	275,000
2023-09-26	73.900	73.900	72.200	72.400	72.400	331,000
2023-09-25	72.900	74.100	72.900	73.500	73.500	645,000
2023-09-22	71.900	73.100	71.600	73.000	73.000	649,003
2023-09-21	73.200	73.200	71.700	71.800	71.800	450,000
2023-09-20	74.100	74.100	73.000	73.300	73.300	391,000
2023-09-19	74.500	74.500	73.000	73.700	73.700	678,000
2023-09-18	74.800	74.800	73.500	74.100	74.100	964,144
2023-09-15	75.500	75.700	74.200	74.800	74.800	3,525,010
2023-09-14	72.300	74.500	71.800	74.200	74.200	1,885,402
2023-09-13	71.800	72.900	71.000	72.100	72.100	616,014
2023-09-12	71.400	71.700	70.800	71.200	71.200	435,000
2023-09-11	72.000	72.000	70.400	70.500	70.500	464,100
2023-09-08	71.300	72.000	71.300	71.800	71.800	186,000
2023-09-07	71.700	72.600	71.600	71.700	71.700	506,100
2023-09-06	73.500	73.600	71.800	72.100	72.100	671,000
2023-09-05	72.700	73.300	72.500	73.300	73.300	611,033
2023-09-04	72.600	73.000	72.100	72.700	72.700	542,000
2023-09-01	73.600	73.600	72.100	72.200	72.200	869,100
2023-08-31	72.700	73.500	72.100	73.400	73.400	729,173
2023-08-30	71.700	73.500	71.200	72.400	72.400	1,187,000
2023-08-29	70.600	71.000	70.000	71.000	71.000	446,000
2023-08-28	71.100	71.100	69.700	70.000	70.000	442,000
2023-08-25	70.100	70.900	69.700	70.600	70.600	577,000
2023-08-24	71.000	71.700	69.900	70.100	70.100	1,119,693
2023-08-23	70.900	71.100	70.000	70.400	70.400	442,200
2023-08-22	71.400	71.500	70.200	70.300	70.300	449,000
2023-08-21	71.300	71.800	70.800	71.000	71.000	260,500
2023-08-18	71.900	72.500	71.300	71.500	71.500	342,000
2023-08-17	71.300	72.400	70.600	72.100	72.100	426,000
2023-08-16	71.200	71.900	70.600	71.600	71.600	483,020
2023-08-15	71.000	71.700	70.600	71.100	71.100	596,607
2023-08-14	72.000	72.700	70.500	70.900	70.900	729,003
2023-08-11	72.300	73.300	71.900	72.000	72.000	717,360
2023-08-10	75.000	75.000	73.100	73.200	73.200	717,000
2023-08-09	75.600	76.600	74.800	75.000	75.000	726,000

← NewerPage 13 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.