KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.600	52.600	51.500	51.700	51.700	409,000
2025-10-22	51.100	52.100	51.100	51.700	51.700	253,350
2025-10-21	50.500	51.800	50.500	51.500	51.500	621,036
2025-10-20	50.300	50.500	49.100	50.200	50.200	328,044
2025-10-17	50.700	51.000	49.750	49.850	49.850	390,015
2025-10-16	50.000	51.300	50.000	50.900	50.900	340,001
2025-10-15	51.300	51.300	49.450	49.450	49.450	547,120
2025-10-14	50.800	53.400	50.400	50.500	50.500	654,000
2025-10-13	49.400	50.200	48.150	50.200	50.200	433,000
2025-10-09	51.000	51.900	51.000	51.300	51.300	212,005
2025-10-08	50.800	51.600	50.300	50.900	50.900	219,000
2025-10-07	51.000	51.800	50.500	50.800	50.800	284,050
2025-10-03	51.800	52.200	50.800	50.800	50.800	437,173
2025-10-02	51.900	52.200	51.400	51.800	51.800	234,005
2025-10-01	52.300	52.900	51.800	51.900	51.900	157,300
2025-09-30	51.000	52.300	50.800	52.300	52.300	231,000
2025-09-29	51.000	51.000	51.000	51.000	51.000	0
2025-09-26	53.200	53.200	50.900	51.000	51.000	722,104
2025-09-25	53.400	54.200	52.700	53.200	53.200	385,100
2025-09-24	53.500	54.900	53.000	53.300	53.300	644,005
2025-09-23	55.300	55.400	53.200	53.700	53.700	1,143,000
2025-09-22	53.800	55.100	52.900	54.900	54.900	1,612,200
2025-09-19	51.900	54.300	51.300	54.300	54.300	2,140,560
2025-09-18	52.000	52.600	51.500	51.600	51.600	415,000
2025-09-17	50.800	51.900	50.800	51.500	51.500	614,000
2025-09-16	50.300	51.200	49.800	50.800	50.800	585,001
2025-09-15	51.100	51.100	50.000	50.300	50.300	184,019
2025-09-12	50.800	51.300	50.100	50.300	50.300	361,000
2025-09-11	51.300	51.400	49.750	50.200	50.200	353,060
2025-09-10	51.800	52.200	51.100	51.200	51.200	208,000
2025-09-09	52.100	52.200	51.500	51.800	51.800	126,075
2025-09-08	51.800	52.600	51.800	52.200	52.200	198,207
2025-09-05	51.900	52.200	51.100	51.800	51.800	140,201
2025-09-04	50.600	52.200	50.600	51.500	51.500	333,001
2025-09-03	49.700	50.600	49.600	50.300	50.300	171,100
2025-09-02	51.000	51.200	49.550	49.750	49.750	430,004
2025-09-01	52.400	52.400	50.500	50.700	50.700	377,100
2025-08-29	53.800	54.000	52.300	52.400	52.400	290,050
2025-08-28	52.500	53.600	52.000	53.500	53.500	402,000
2025-08-27	52.700	53.400	52.500	52.500	52.500	321,200
2025-08-26	51.300	53.200	50.800	52.600	52.600	418,046
2025-08-25	50.800	52.000	50.800	51.300	51.300	264,020
2025-08-22	50.400	51.000	50.100	50.400	50.400	227,048
2025-08-21	50.100	51.100	50.100	50.400	50.400	192,000
2025-08-20	51.400	51.500	49.850	50.100	50.100	472,158
2025-08-19	52.900	53.000	51.800	51.800	51.800	271,220
2025-08-18	53.400	53.900	53.000	53.100	53.100	433,000
2025-08-15	53.800	53.800	52.800	53.600	53.600	239,059
2025-08-14	52.800	54.000	52.800	53.500	53.500	333,200
2025-08-13	52.800	54.000	52.200	52.800	52.800	369,100
2025-08-12	52.000	52.600	51.800	52.300	52.300	374,050
2025-08-11	52.000	52.000	50.900	52.000	52.000	204,041
2025-08-08	52.100	52.600	51.600	52.000	52.000	244,059
2025-08-07	53.100	53.100	52.000	52.300	52.300	243,053
2025-08-06	53.500	53.600	52.400	52.400	52.400	173,100
2025-08-05	53.400	53.600	52.200	53.100	53.100	448,347
2025-08-04	52.100	52.900	51.000	52.900	52.900	316,876
2025-08-01	50.500	52.200	50.300	52.100	52.100	267,192
2025-07-31	51.600	51.600	50.900	51.200	51.200	264,100
2025-07-30	51.800	52.200	51.200	51.600	51.600	219,050

← NewerPage 5 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.