KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	74.500	74.500	72.300	72.400	72.400	517,045
2023-05-10	73.900	74.500	73.100	73.900	73.900	340,040
2023-05-09	76.500	76.700	73.500	73.500	73.500	1,337,018
2023-05-08	77.400	78.000	76.500	76.500	76.500	756,254
2023-05-05	76.300	77.700	76.200	77.100	77.100	970,070
2023-05-04	76.200	77.200	76.100	76.100	76.100	511,020
2023-05-03	77.000	77.300	76.400	76.600	76.600	644,000
2023-05-02	76.000	77.700	76.000	77.200	77.200	1,057,020
2023-04-28	76.600	77.300	75.800	75.900	75.900	811,000
2023-04-27	75.800	76.400	75.000	75.600	75.600	801,200
2023-04-26	75.300	76.200	74.700	76.200	76.200	730,027
2023-04-25	76.300	78.600	74.800	75.000	75.000	2,205,210
2023-04-24	76.600	77.200	75.200	75.800	75.800	1,352,020
2023-04-21	79.100	79.800	75.600	76.300	76.300	2,728,185
2023-04-20	80.000	80.700	78.100	78.300	78.300	4,190,195
2023-04-19	77.000	81.000	77.000	79.200	79.200	6,108,419
2023-04-18	78.400	78.900	76.500	76.500	76.500	1,955,000
2023-04-17	77.800	79.300	76.700	78.400	78.400	2,872,627
2023-04-14	74.900	79.500	74.900	77.800	77.800	5,226,584
2023-04-13	74.000	76.000	73.400	74.200	74.200	2,879,394
2023-04-12	71.400	74.100	71.000	73.700	73.700	1,157,879
2023-04-11	70.700	71.500	70.500	71.300	71.300	408,000
2023-04-10	70.200	70.900	70.000	70.400	70.400	289,000
2023-04-07	69.700	70.400	69.500	70.000	70.000	406,050
2023-04-06	71.400	71.400	70.500	71.300	69.300	577,050
2023-03-31	71.900	71.900	71.000	71.500	69.494	275,220
2023-03-30	71.200	72.000	70.400	71.300	69.300	289,151
2023-03-29	70.100	70.900	70.000	70.500	68.522	212,000
2023-03-28	71.700	71.700	70.200	70.300	68.328	326,000
2023-03-27	72.000	72.200	71.600	71.600	69.592	195,021
2023-03-24	71.700	72.100	71.500	72.000	69.980	215,008
2023-03-23	71.600	71.800	71.200	71.700	69.689	212,209
2023-03-22	71.500	71.900	71.000	71.800	69.786	272,700
2023-03-21	70.100	71.500	70.100	70.700	68.717	340,039
2023-03-20	70.200	70.200	69.500	69.900	67.939	248,749
2023-03-17	69.400	70.400	69.100	69.800	67.842	772,000
2023-03-16	71.200	71.200	70.100	70.400	68.425	303,030
2023-03-15	71.800	71.900	71.000	71.000	69.008	267,398
2023-03-14	71.200	71.600	70.700	71.000	69.008	313,498
2023-03-13	70.300	71.800	70.300	71.800	69.786	713,000
2023-03-10	74.900	74.900	72.500	72.700	70.661	1,108,300
2023-03-09	75.800	77.100	75.500	75.600	73.479	1,813,670
2023-03-08	73.500	76.000	73.200	75.500	73.382	1,417,028
2023-03-07	73.500	74.300	73.500	73.500	71.438	482,028
2023-03-06	72.800	73.800	72.800	73.400	71.341	483,000
2023-03-03	72.100	72.700	71.900	72.700	70.661	285,000
2023-03-02	71.900	72.200	71.700	71.900	69.883	279,001
2023-03-01	72.100	73.400	71.600	72.000	69.980	433,000
2023-02-24	73.200	73.200	71.700	71.800	69.786	441,000
2023-02-23	73.500	73.500	72.700	72.800	70.758	229,000
2023-02-22	73.400	73.400	72.300	73.000	70.952	351,000
2023-02-21	73.800	74.100	73.200	73.500	71.438	361,162
2023-02-20	71.800	73.800	71.800	73.600	71.536	631,169
2023-02-17	71.900	72.000	71.200	71.800	69.786	163,000
2023-02-16	71.500	72.400	71.500	72.200	70.175	327,265
2023-02-15	71.100	72.200	71.100	71.800	69.786	207,011
2023-02-14	70.600	71.300	70.600	71.100	69.106	239,493
2023-02-13	71.100	71.200	70.400	70.600	68.620	224,000
2023-02-10	73.000	73.000	71.100	71.100	69.106	509,000
2023-02-09	72.200	73.300	72.200	73.100	71.050	329,267

← NewerPage 15 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.