KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	61.600	62.000	60.100	60.800	60.800	299,000
2026-07-22	61.400	61.700	60.900	61.100	61.100	335,103
2026-07-21	60.000	61.000	59.600	60.200	60.200	224,035
2026-07-20	60.200	61.000	57.600	59.300	59.300	697,035
2026-07-17	65.000	65.000	60.000	60.000	60.000	1,583,501
2026-07-16	63.900	67.800	63.500	66.000	66.000	1,470,030
2026-07-15	62.400	63.100	61.500	63.100	63.100	498,000
2026-07-14	63.000	64.200	60.300	62.000	62.000	1,090,026
2026-07-13	67.200	67.200	63.400	64.100	64.100	923,062
2026-07-10	66.100	66.100	66.100	66.100	66.100	0
2026-07-09	67.200	67.200	65.900	66.100	66.100	507,053
2026-07-08	67.100	67.400	65.100	66.600	66.600	910,150
2026-07-07	67.300	69.000	66.100	66.100	66.100	1,395,000
2026-07-06	65.700	67.300	65.700	66.300	66.300	650,100
2026-07-03	64.700	65.400	63.700	65.300	65.300	759,247
2026-07-02	65.400	66.200	65.300	65.500	65.500	601,120
2026-07-01	67.200	67.400	65.800	65.900	65.900	586,079
2026-06-30	66.200	66.500	65.400	66.400	66.400	580,102
2026-06-29	66.300	67.600	64.800	65.600	65.600	893,176
2026-06-26	68.100	68.200	65.700	65.700	65.700	1,542,240
2026-06-25	71.100	71.100	68.000	68.600	68.600	1,481,061
2026-06-24	67.700	70.400	67.400	70.200	70.200	2,085,230
2026-06-23	69.000	69.300	67.400	68.500	68.500	1,575,400
2026-06-22	70.300	70.300	67.600	68.500	68.500	2,385,085
2026-06-18	67.400	71.300	67.200	69.900	69.900	4,122,030
2026-06-17	67.400	67.800	66.400	67.000	67.000	3,547,368
2026-06-16	64.200	68.200	63.200	67.400	67.400	4,781,685
2026-06-15	64.200	65.500	63.000	63.500	63.500	2,486,352
2026-06-12	67.400	68.200	63.900	63.900	63.900	3,161,965
2026-06-11	64.400	67.000	63.800	67.000	67.000	2,678,379
2026-06-10	64.200	66.600	64.000	64.100	64.100	2,457,022
2026-06-09	61.800	64.500	61.200	64.200	64.200	1,808,341
2026-06-08	58.000	61.400	57.500	61.000	61.000	1,176,899
2026-06-05	63.000	63.400	61.400	62.900	62.900	1,277,002
2026-06-04	62.500	63.300	61.500	62.500	62.500	697,590
2026-06-03	61.800	62.800	61.000	62.600	62.600	825,337
2026-06-02	62.100	62.100	60.300	61.800	61.800	1,085,696
2026-06-01	63.200	63.400	62.000	62.100	62.100	966,120
2026-05-29	63.200	63.700	62.000	62.700	62.700	1,066,032
2026-05-28	62.900	64.700	61.800	62.200	62.200	1,933,872
2026-05-27	65.500	66.700	61.800	62.900	62.900	3,714,283
2026-05-26	61.600	62.800	59.200	62.700	62.700	1,563,531
2026-05-25	62.900	63.500	60.800	61.000	61.000	1,711,758
2026-05-22	60.900	62.200	59.400	61.900	61.900	1,637,203
2026-05-21	59.700	60.800	59.300	60.500	60.500	955,041
2026-05-20	58.300	59.100	57.700	59.000	59.000	702,205
2026-05-19	58.500	59.200	58.000	58.300	58.300	594,340
2026-05-18	57.700	60.000	56.300	59.000	59.000	1,002,340
2026-05-15	61.600	62.000	57.700	58.600	58.600	1,737,315
2026-05-14	58.300	62.500	58.300	61.000	61.000	2,828,891
2026-05-13	58.600	59.800	57.500	57.900	57.900	1,237,010
2026-05-12	58.600	60.800	57.500	59.800	59.800	2,156,739
2026-05-11	56.400	59.300	56.000	59.100	59.100	2,411,076
2026-05-08	55.700	56.800	55.300	55.800	55.800	854,200
2026-05-07	56.000	56.600	55.500	55.700	55.700	602,423
2026-05-06	56.000	56.400	54.500	56.000	56.000	734,289
2026-05-05	56.100	56.300	54.500	55.500	55.500	601,100
2026-05-04	55.600	56.000	54.600	55.500	55.500	723,000
2026-04-30	56.400	56.600	54.100	54.700	54.700	616,271
2026-04-29	53.000	55.500	52.300	55.500	55.500	653,359

← NewerPage 2 of 5 · 244 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.