KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	73.200	73.400	72.700	72.700	70.661	216,247
2023-02-07	72.500	73.300	72.500	73.100	71.050	237,100
2023-02-06	73.000	73.000	72.200	72.500	70.466	232,051
2023-02-03	73.200	73.400	72.400	73.000	70.952	500,100
2023-02-02	72.800	73.200	72.000	73.100	71.050	529,210
2023-02-01	71.600	72.300	71.300	72.100	70.078	465,404
2023-01-31	70.100	71.500	70.000	71.200	69.203	469,139
2023-01-30	69.300	70.000	69.000	70.000	68.037	520,005
2023-01-17	67.500	68.000	67.500	68.000	66.093	270,000
2023-01-16	68.400	68.600	67.600	67.700	65.801	320,768
2023-01-13	69.100	69.200	68.400	68.400	66.481	196,154
2023-01-12	70.200	70.500	68.700	68.700	66.773	423,000
2023-01-11	71.600	71.600	69.800	69.800	67.842	409,000
2023-01-10	71.900	71.900	70.800	70.900	68.911	231,007
2023-01-09	71.800	72.200	71.300	71.500	69.494	431,290
2023-01-06	70.600	71.300	70.400	71.300	69.300	257,282
2023-01-05	70.800	71.000	70.600	70.600	68.620	124,021
2023-01-04	71.200	71.300	70.600	70.600	68.620	126,125
2023-01-03	70.300	71.000	70.100	70.900	68.911	189,073
2022-12-30	70.400	70.400	70.000	70.200	68.231	173,007
2022-12-29	69.700	70.000	68.300	69.700	67.745	243,010
2022-12-28	70.400	70.500	69.100	69.200	67.259	351,017
2022-12-27	71.000	71.000	70.500	70.900	68.911	141,000
2022-12-26	71.500	71.500	70.200	70.400	68.425	97,000
2022-12-23	70.100	70.500	69.300	70.400	68.425	187,000
2022-12-22	70.800	70.800	70.200	70.200	68.231	133,000
2022-12-21	71.000	71.000	70.000	70.100	68.134	166,000
2022-12-20	71.900	72.000	69.700	69.800	67.842	510,044
2022-12-19	71.800	72.300	71.700	71.700	69.689	163,057
2022-12-16	72.100	72.900	72.000	72.200	70.175	394,100
2022-12-15	72.800	73.700	72.500	73.400	71.341	332,100
2022-12-14	71.900	72.600	71.700	72.500	70.466	212,000
2022-12-13	72.800	72.800	71.500	71.500	69.494	238,000
2022-12-12	72.000	72.500	71.500	72.400	70.369	156,150
2022-12-09	73.000	73.000	72.000	72.000	69.980	308,050
2022-12-08	71.700	72.700	71.700	72.300	70.272	213,000
2022-12-07	72.700	73.500	71.600	72.000	69.980	537,100
2022-12-06	75.500	75.500	73.000	73.000	70.952	912,050
2022-12-05	75.100	76.300	75.100	75.800	73.674	503,102
2022-12-02	75.100	75.900	74.500	75.000	72.896	843,912
2022-12-01	74.500	75.400	74.200	74.700	72.605	860,047
2022-11-30	74.500	74.500	73.300	73.700	71.633	395,000
2022-11-29	73.700	74.700	73.700	74.000	71.924	515,100
2022-11-28	73.100	74.400	72.500	73.700	71.633	545,219
2022-11-25	73.100	74.300	73.100	73.100	71.050	695,060
2022-11-24	71.700	74.000	71.700	73.600	71.536	1,230,503
2022-11-23	72.000	72.000	71.200	71.200	69.203	204,035
2022-11-22	72.500	72.500	71.200	71.300	69.300	329,000
2022-11-21	73.000	73.000	72.100	72.100	70.078	339,680
2022-11-18	72.800	73.300	72.600	72.600	70.564	665,060
2022-11-17	72.200	72.900	72.200	72.600	70.564	558,248
2022-11-16	72.000	73.200	71.500	72.200	70.175	1,295,034
2022-11-15	72.200	72.200	70.900	71.300	69.300	674,360
2022-11-14	71.100	72.300	70.700	71.700	69.689	542,002
2022-11-11	73.000	73.300	70.600	70.700	68.717	1,269,000
2022-11-10	71.700	72.500	71.500	71.800	69.786	228,050
2022-11-09	71.600	72.500	71.300	72.500	70.466	644,020
2022-11-08	71.800	72.300	70.800	70.800	68.814	551,483
2022-11-07	71.000	71.500	70.300	71.300	69.300	833,073
2022-11-04	70.600	71.200	70.300	70.900	68.911	304,000

← NewerPage 16 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.