KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.000	49.200	48.350	49.000	49.000	159,200
2026-01-19	48.600	49.850	48.200	49.000	49.000	509,000
2026-01-16	48.500	49.100	47.900	48.750	48.750	405,026
2026-01-15	48.000	48.050	47.400	48.000	48.000	231,000
2026-01-14	47.850	48.700	47.850	48.250	48.250	389,100
2026-01-13	47.000	47.600	46.450	47.550	47.550	484,005
2026-01-12	46.600	46.650	46.100	46.200	46.200	273,069
2026-01-09	46.700	46.900	45.300	46.100	46.100	303,200
2026-01-08	47.000	47.050	46.250	46.300	46.300	349,003
2026-01-07	46.850	47.650	46.800	47.000	47.000	385,127
2026-01-06	46.650	47.450	46.350	46.750	46.750	244,288
2026-01-05	47.950	48.200	46.450	46.650	46.650	395,670
2026-01-02	48.750	49.250	47.700	47.700	47.700	235,000
2025-12-31	48.500	49.750	48.500	48.650	48.650	286,035
2025-12-30	47.750	48.900	47.750	48.550	48.550	120,150
2025-12-29	48.300	48.800	47.300	48.350	48.350	254,000
2025-12-26	48.250	48.250	47.750	48.200	48.200	97,060
2025-12-24	48.900	49.200	48.200	48.250	48.250	120,040
2025-12-23	48.600	49.200	48.600	48.700	48.700	144,047
2025-12-22	48.400	48.700	47.950	48.600	48.600	181,302
2025-12-19	47.050	47.800	47.050	47.750	47.750	85,000
2025-12-18	47.000	47.450	46.500	47.100	47.100	49,249
2025-12-17	47.100	47.650	47.050	47.500	47.500	111,096
2025-12-16	47.100	47.350	45.900	46.750	46.750	231,000
2025-12-15	47.050	47.600	46.900	47.400	47.400	82,000
2025-12-12	47.600	48.100	47.550	47.600	47.600	124,000
2025-12-11	47.600	47.800	47.450	47.600	47.600	136,000
2025-12-10	47.700	47.700	47.200	47.550	47.550	78,000
2025-12-09	47.200	47.750	47.200	47.550	47.550	89,000
2025-12-08	48.650	48.650	47.350	47.500	47.500	145,000
2025-12-05	48.600	48.800	47.600	48.150	48.150	213,049
2025-12-04	48.650	49.100	48.300	48.600	48.600	84,010
2025-12-03	48.200	48.700	48.200	48.650	48.650	102,035
2025-12-02	48.000	48.500	48.000	48.200	48.200	64,010
2025-12-01	47.900	48.900	47.900	48.050	48.050	103,000
2025-11-28	47.800	48.500	47.800	48.500	48.500	176,010
2025-11-27	48.450	48.900	47.800	48.050	48.050	185,037
2025-11-26	47.500	48.500	47.250	48.300	48.300	169,220
2025-11-25	47.000	47.350	46.600	46.950	46.950	122,000
2025-11-24	45.850	47.500	45.500	46.650	46.650	333,000
2025-11-21	46.250	47.300	45.700	46.100	46.100	276,001
2025-11-20	46.950	47.550	46.900	47.450	47.450	145,000
2025-11-19	46.450	46.900	46.100	46.200	46.200	240,162
2025-11-18	46.700	47.400	46.450	46.450	46.450	295,050
2025-11-17	48.300	48.300	47.450	47.700	47.700	138,220
2025-11-14	48.350	48.950	47.800	48.000	48.000	203,004
2025-11-13	48.500	49.300	48.350	49.050	49.050	206,000
2025-11-12	47.100	48.800	47.100	48.500	48.500	217,151
2025-11-11	46.900	47.650	46.900	47.250	47.250	245,029
2025-11-10	47.650	47.650	47.000	47.300	47.300	329,005
2025-11-07	47.900	48.150	47.400	47.900	47.900	281,000
2025-11-06	48.050	48.800	47.850	48.800	48.800	185,050
2025-11-05	47.350	48.000	46.400	47.900	47.900	309,000
2025-11-04	50.100	50.600	47.950	48.100	48.100	902,000
2025-11-03	50.200	50.900	49.750	49.750	49.750	260,050
2025-10-31	50.400	50.800	50.000	50.200	50.200	197,000
2025-10-30	51.500	51.600	50.000	50.400	50.400	259,000
2025-10-29	51.300	51.600	50.600	51.100	51.100	274,000
2025-10-28	51.700	52.000	50.800	50.900	50.900	231,025
2025-10-27	51.900	52.400	50.800	51.700	51.700	278,033

← NewerPage 4 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.