KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.100	54.500	53.600	53.700	53.700	398,008
2026-04-27	53.800	54.000	52.100	54.000	54.000	589,051
2026-04-24	55.000	56.300	53.800	54.000	54.000	868,118
2026-04-23	56.600	56.600	52.800	54.000	54.000	1,235,100
2026-04-22	55.000	57.100	54.900	56.100	56.100	1,303,015
2026-04-21	56.000	56.500	54.800	54.800	54.800	668,710
2026-04-20	54.900	56.300	54.500	55.300	55.300	1,020,564
2026-04-17	55.000	55.200	53.500	54.800	54.800	970,032
2026-04-16	53.900	54.900	53.600	54.500	54.500	1,201,113
2026-04-15	54.800	54.800	53.100	53.500	53.500	1,020,100
2026-04-14	54.500	54.500	53.500	54.400	54.400	1,370,120
2026-04-13	50.300	54.200	50.200	53.800	53.800	2,236,760
2026-04-10	50.300	50.900	49.850	49.850	49.850	216,500
2026-04-09	50.500	50.500	49.850	50.300	50.300	247,010
2026-04-08	49.700	50.300	49.450	50.000	50.000	255,000
2026-04-07	49.450	49.500	48.700	48.950	48.950	179,322
2026-04-02	49.850	50.400	49.300	49.400	49.400	199,193
2026-04-01	49.300	49.850	49.200	49.850	49.850	196,227
2026-03-31	49.100	49.950	48.300	48.300	48.300	377,008
2026-03-30	49.650	49.650	49.300	49.500	49.500	129,000
2026-03-27	49.600	50.300	49.600	50.300	50.300	168,055
2026-03-26	51.100	51.700	50.500	50.700	50.700	319,000
2026-03-25	50.700	51.200	50.300	50.600	50.600	303,418
2026-03-24	49.800	51.000	48.500	50.600	50.600	494,047
2026-03-23	49.500	50.100	48.800	48.850	48.850	393,000
2026-03-20	49.750	52.500	49.750	50.700	50.700	817,000
2026-03-19	50.800	50.800	49.600	49.950	49.950	195,000
2026-03-18	51.700	51.700	50.200	50.800	50.800	231,534
2026-03-17	49.650	51.200	49.500	51.000	51.000	339,000
2026-03-16	50.400	50.600	49.700	49.700	49.700	198,020
2026-03-13	50.500	51.100	50.000	50.300	50.300	387,221
2026-03-12	50.400	51.700	50.400	51.500	51.500	606,413
2026-03-11	49.350	50.500	49.350	50.500	50.500	380,461
2026-03-10	48.500	49.750	48.400	49.400	49.400	401,415
2026-03-09	48.950	49.300	47.350	47.400	47.400	589,119
2026-03-06	49.500	51.200	49.450	51.200	51.200	254,085
2026-03-05	49.200	50.000	48.550	49.900	49.900	225,072
2026-03-04	50.100	50.100	48.100	48.100	48.100	447,100
2026-03-03	51.500	51.700	50.100	50.700	50.700	338,060
2026-03-02	49.500	51.900	49.350	51.400	51.400	542,948
2026-02-26	50.300	50.800	50.300	50.600	50.600	350,000
2026-02-25	50.900	51.000	50.300	50.500	50.500	523,150
2026-02-24	49.500	50.600	49.500	50.500	50.500	753,500
2026-02-23	49.300	49.950	49.300	49.300	49.300	294,000
2026-02-11	49.000	49.750	48.300	49.100	49.100	359,194
2026-02-10	47.450	47.950	47.400	47.850	47.850	135,091
2026-02-09	47.950	48.300	47.000	47.450	47.450	206,000
2026-02-06	48.000	48.000	46.200	47.300	47.300	223,000
2026-02-05	48.000	48.900	47.900	48.150	48.150	128,010
2026-02-04	47.000	48.200	47.000	48.200	48.200	229,000
2026-02-03	47.050	47.250	46.300	47.000	47.000	169,114
2026-02-02	47.100	47.100	45.900	46.250	46.250	466,100
2026-01-30	48.800	48.800	47.100	47.500	47.500	240,000
2026-01-29	49.050	49.200	48.200	48.300	48.300	370,150
2026-01-28	49.500	49.850	49.000	49.300	49.300	241,021
2026-01-27	50.000	50.400	49.500	49.500	49.500	251,311
2026-01-26	50.300	50.300	49.550	50.000	50.000	242,000
2026-01-23	50.700	50.700	49.350	49.950	49.950	557,011
2026-01-22	49.700	50.800	49.250	50.500	50.500	943,280
2026-01-21	48.350	49.400	48.350	48.800	48.800	434,000

← NewerPage 3 of 21 · 1,216 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.