KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	77.300	78.700	76.500	76.500	76.500	945,000
2023-08-07	76.700	76.700	75.500	76.500	76.500	911,000
2023-08-04	76.800	77.300	76.100	77.300	77.300	326,000
2023-08-02	77.800	78.300	76.200	76.400	76.400	846,428
2023-08-01	78.800	79.200	77.500	77.800	77.800	769,350
2023-07-31	81.000	81.500	78.100	78.600	78.600	1,296,300
2023-07-28	80.000	82.800	79.300	80.000	80.000	4,410,303
2023-07-27	77.500	78.500	76.800	77.900	77.900	909,145
2023-07-26	78.200	78.200	76.500	76.500	76.500	665,100
2023-07-25	76.500	78.200	76.500	77.800	77.800	773,000
2023-07-24	78.700	78.900	76.100	76.100	76.100	1,885,468
2023-07-21	79.000	79.300	78.500	78.600	78.600	811,009
2023-07-20	79.400	80.700	79.400	79.900	79.900	568,160
2023-07-19	81.500	81.600	78.900	78.900	78.900	1,259,144
2023-07-18	84.000	84.000	80.600	80.700	80.700	1,571,010
2023-07-17	80.800	84.400	78.800	83.000	83.000	3,106,060
2023-07-14	82.000	82.000	80.400	80.500	80.500	1,043,120
2023-07-13	81.100	82.400	80.400	81.200	81.200	1,514,100
2023-07-12	81.200	81.600	80.000	80.300	80.300	1,851,021
2023-07-11	82.000	82.700	80.800	81.200	81.200	1,208,233
2023-07-10	83.500	83.500	81.600	81.900	81.900	931,126
2023-07-07	83.900	83.900	81.500	82.000	82.000	1,391,010
2023-07-06	84.700	85.200	84.000	84.100	84.100	995,153
2023-07-05	84.900	85.900	84.100	84.700	84.700	2,441,000
2023-07-04	85.200	85.200	83.600	84.600	84.600	2,044,360
2023-07-03	83.800	83.900	82.800	83.800	83.800	1,299,013
2023-06-30	82.800	84.300	82.200	82.800	82.800	2,054,003
2023-06-29	82.100	83.200	81.400	82.300	82.300	1,364,340
2023-06-28	82.400	82.700	80.500	80.500	80.500	1,352,038
2023-06-27	83.000	83.500	81.200	81.500	81.500	2,003,668
2023-06-26	87.000	87.400	83.500	83.500	83.500	4,106,549
2023-06-21	85.300	88.000	85.100	87.700	87.700	5,109,164
2023-06-20	83.000	85.000	82.700	84.700	84.700	1,809,018
2023-06-19	84.200	84.200	82.500	83.100	83.100	1,925,368
2023-06-16	85.400	85.600	84.100	84.300	84.300	1,779,145
2023-06-15	84.300	85.600	83.700	84.300	84.300	1,823,600
2023-06-14	87.200	87.200	83.900	84.500	84.500	4,438,229
2023-06-13	88.800	88.900	86.600	87.200	87.200	5,720,480
2023-06-12	86.000	88.200	84.100	87.600	87.600	10,060,858
2023-06-09	83.500	85.500	83.500	84.900	84.900	7,736,277
2023-06-08	83.300	83.300	81.600	81.800	81.800	4,210,444
2023-06-07	81.200	84.200	81.100	84.200	84.200	7,789,814
2023-06-06	81.000	81.500	80.400	80.500	80.500	1,329,000
2023-06-05	81.200	82.700	80.500	80.600	80.600	2,014,550
2023-06-02	81.500	83.000	80.900	81.000	81.000	3,991,130
2023-06-01	79.900	81.200	79.700	80.700	80.700	2,504,164
2023-05-31	78.700	79.700	78.300	79.500	79.500	1,131,180
2023-05-30	79.700	79.700	77.900	78.200	78.200	1,037,200
2023-05-29	78.300	80.500	77.700	79.200	79.200	2,211,020
2023-05-26	80.200	80.400	78.000	78.100	78.100	1,949,888
2023-05-25	81.000	81.400	79.400	80.100	80.100	3,163,010
2023-05-24	78.800	80.500	78.300	79.700	79.700	3,033,104
2023-05-23	78.600	79.100	77.600	78.800	78.800	1,547,180
2023-05-22	78.600	79.200	78.300	78.300	78.300	1,795,235
2023-05-19	82.700	83.700	78.500	78.600	78.600	9,272,570
2023-05-18	76.800	82.600	76.000	82.300	82.300	8,722,947
2023-05-17	73.800	75.800	73.600	75.100	75.100	1,466,072
2023-05-16	73.800	74.200	72.900	73.500	73.500	1,003,050
2023-05-15	72.600	72.900	71.600	72.600	72.600	903,004
2023-05-12	71.600	73.100	71.600	72.600	72.600	420,115

← NewerPage 14 of 21 · 1,221 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.