KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.600	71.200	70.300	70.900	68.911	304,000
2022-11-03	69.500	71.100	69.200	70.800	68.814	828,243
2022-11-02	70.000	70.700	69.800	70.000	68.037	528,260
2022-11-01	68.400	69.900	68.400	69.900	67.939	546,402
2022-10-31	68.000	69.200	67.500	68.700	66.773	662,500
2022-10-28	67.800	68.500	66.800	66.800	64.926	438,000
2022-10-27	67.000	68.300	66.700	68.200	66.287	622,000
2022-10-26	66.600	67.300	66.100	66.300	64.440	539,000
2022-10-25	68.700	68.700	66.500	66.700	64.829	544,024
2022-10-24	68.400	69.100	67.500	67.600	65.704	558,046
2022-10-21	67.900	68.500	67.000	67.000	65.121	570,090
2022-10-20	68.500	68.800	67.100	67.900	65.995	618,200
2022-10-19	69.600	70.500	69.200	69.400	67.453	716,000
2022-10-18	69.300	70.000	68.400	69.600	67.648	911,077
2022-10-17	67.000	68.300	66.500	68.300	66.384	972,007
2022-10-14	69.000	69.800	68.300	69.800	67.842	1,109,003
2022-10-13	70.100	70.100	66.700	66.700	64.829	1,008,570
2022-10-12	69.700	70.600	69.200	70.000	68.037	589,000
2022-10-11	72.100	72.100	69.600	69.800	67.842	875,115
2022-10-07	73.400	74.100	73.200	73.300	71.244	482,095
2022-10-06	73.600	74.800	73.200	73.600	71.536	863,203
2022-10-05	73.500	73.700	72.000	72.000	69.980	749,081
2022-10-04	72.000	72.800	71.500	72.800	70.758	663,122
2022-10-03	70.300	71.900	70.100	70.700	68.717	732,020
2022-09-30	70.100	71.300	68.700	71.300	69.300	879,002
2022-09-29	72.000	72.500	70.700	70.700	68.717	622,003
2022-09-28	73.100	74.700	70.200	70.200	68.231	1,008,668
2022-09-27	71.700	74.500	71.100	73.700	71.633	893,040
2022-09-26	75.500	75.500	70.900	71.700	69.689	1,799,556
2022-09-23	78.100	78.500	76.000	76.500	74.354	683,170
2022-09-22	77.500	78.200	77.000	78.100	75.909	603,000
2022-09-21	79.000	79.300	77.800	77.800	75.618	807,045
2022-09-20	78.500	80.200	78.100	79.000	76.784	1,521,000
2022-09-19	79.100	79.300	76.900	76.900	74.743	989,056
2022-09-16	81.000	82.800	79.300	79.400	77.173	3,853,186
2022-09-15	78.900	79.900	78.500	78.900	76.687	1,024,033
2022-09-14	76.100	78.400	75.700	78.200	76.007	729,000
2022-09-13	78.300	78.900	77.800	78.000	75.812	757,150
2022-09-12	77.800	79.000	77.400	78.600	76.395	706,068
2022-09-08	76.500	77.000	75.600	76.800	74.646	553,020
2022-09-07	76.600	76.600	75.200	75.500	73.382	994,010
2022-09-06	79.500	79.900	75.000	76.600	74.451	3,332,101
2022-09-05	81.600	82.100	79.600	80.200	77.950	1,207,216
2022-09-02	82.000	82.700	81.500	82.100	79.797	773,603
2022-09-01	83.000	83.600	82.000	82.100	79.797	1,163,302
2022-08-31	82.900	84.000	82.700	83.600	81.255	1,068,000
2022-08-30	82.900	83.800	82.600	83.300	80.963	1,360,000
2022-08-29	84.000	84.700	81.800	82.500	80.186	4,089,306
2022-08-26	87.000	88.100	85.400	86.600	84.171	5,875,214
2022-08-25	82.800	86.300	82.600	86.300	83.879	4,781,370
2022-08-24	83.400	83.800	82.000	82.000	79.700	829,500
2022-08-23	82.400	82.900	81.300	82.800	80.477	832,280
2022-08-22	83.100	83.800	82.600	83.000	80.672	603,000
2022-08-19	83.100	84.200	83.100	83.900	81.547	767,094
2022-08-18	83.000	84.200	82.600	83.700	81.352	807,300
2022-08-17	84.200	85.000	83.300	83.600	81.255	1,528,000
2022-08-16	84.900	85.500	83.800	84.800	82.421	2,955,120
2022-08-15	83.200	84.900	82.600	84.600	82.227	4,069,177
2022-08-12	83.400	83.800	82.200	82.600	80.283	1,942,035
2022-08-11	82.600	83.500	81.400	83.400	81.061	3,077,032

← NewerPage 17 of 21 · 1,222 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.