KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	51.800	52.600	51.000	51.800	51.800	838,050
2025-07-28	51.200	51.500	50.800	51.400	51.400	163,167
2025-07-25	51.400	51.400	51.100	51.200	51.200	116,881
2025-07-24	51.200	51.800	50.700	51.700	51.700	200,020
2025-07-23	50.200	51.100	50.000	51.100	51.100	218,000
2025-07-22	51.300	51.300	49.400	49.700	49.700	240,330
2025-07-21	51.200	51.800	51.100	51.300	51.300	191,032
2025-07-18	51.400	51.500	50.800	51.200	51.200	189,050
2025-07-17	50.300	51.500	50.300	50.800	50.800	190,000
2025-07-16	49.700	50.800	49.600	50.300	50.300	187,000
2025-07-15	49.800	50.500	49.800	50.100	50.100	162,020
2025-07-14	50.700	50.700	49.800	49.800	49.800	193,377
2025-07-11	48.700	51.000	48.700	50.700	50.700	486,020
2025-07-10	48.900	49.100	48.200	48.200	48.200	222,740
2025-07-09	48.650	49.300	48.600	49.200	49.200	108,026
2025-07-08	48.750	48.950	48.000	48.650	48.650	224,000
2025-07-07	50.000	50.000	48.650	48.750	48.750	243,154
2025-07-04	51.300	51.300	49.850	49.850	49.850	336,182
2025-07-03	50.500	51.400	50.500	51.000	51.000	233,106
2025-07-02	50.400	50.600	50.300	50.400	50.400	96,000
2025-07-01	50.200	51.400	50.200	50.600	50.600	167,150
2025-06-30	51.200	51.300	50.200	50.200	50.200	156,101
2025-06-27	51.100	51.400	50.800	51.000	51.000	212,030
2025-06-26	50.300	51.500	50.300	51.000	51.000	270,000
2025-06-25	50.900	51.200	49.350	50.200	50.200	194,000
2025-06-24	50.000	51.200	49.900	50.800	50.800	173,000
2025-06-23	49.000	49.550	48.400	49.200	49.200	206,000
2025-06-20	50.300	50.700	49.400	50.000	50.000	237,500
2025-06-19	52.000	52.000	50.600	50.700	50.700	222,100
2025-06-18	51.900	52.600	51.900	52.000	52.000	112,200
2025-06-17	51.300	52.000	51.200	51.900	51.900	210,000
2025-06-16	51.400	51.400	50.600	50.900	50.900	271,050
2025-06-13	53.400	53.500	51.400	51.400	51.400	403,000
2025-06-12	53.700	54.300	53.000	53.800	53.800	200,000
2025-06-11	53.800	54.000	53.200	53.700	53.700	208,000
2025-06-10	52.800	53.900	52.800	53.300	53.300	236,080
2025-06-09	53.800	54.100	52.500	52.600	52.600	227,005
2025-06-06	53.300	53.900	53.200	53.600	53.600	161,000
2025-06-05	52.800	53.800	52.800	53.400	53.400	231,000
2025-06-04	53.100	53.400	52.700	52.800	52.800	181,000
2025-06-03	52.500	53.000	52.200	52.200	52.200	151,000
2025-06-02	55.000	55.000	52.500	52.500	52.500	319,000
2025-05-29	54.800	55.300	54.700	55.100	55.100	143,000
2025-05-28	55.300	55.900	54.600	54.800	54.800	203,000
2025-05-27	55.700	56.200	55.000	55.000	55.000	308,356
2025-05-26	56.000	56.600	55.700	55.900	55.900	158,180
2025-05-23	56.700	57.000	56.300	56.300	56.300	221,570
2025-05-22	57.100	57.600	56.000	56.700	56.700	570,000
2025-05-21	56.500	58.000	56.500	57.700	57.700	567,085
2025-05-20	57.100	57.500	56.200	56.300	56.300	245,360
2025-05-19	56.800	57.500	55.600	56.700	56.700	689,050
2025-05-16	56.700	57.500	56.700	56.800	56.800	373,000
2025-05-15	58.200	58.200	57.000	57.100	57.100	371,087
2025-05-14	57.200	58.000	57.200	57.900	57.900	511,667
2025-05-13	57.300	57.900	56.600	56.800	56.800	604,088
2025-05-12	56.200	56.900	56.000	56.500	56.500	653,234
2025-05-09	56.300	56.800	55.200	55.900	55.900	395,300
2025-05-08	55.200	56.700	55.200	56.200	56.200	667,211
2025-05-07	54.500	55.100	54.300	54.400	54.400	313,208
2025-05-06	53.300	54.400	53.200	54.300	54.300	277,360

← NewerPage 6 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.