KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	55.800	55.800	52.100	53.300	53.300	490,200
2025-05-02	55.700	56.700	55.300	55.500	55.500	848,150
2025-04-30	54.500	55.800	54.500	55.100	55.100	625,047
2025-04-29	53.100	54.800	53.100	54.500	54.500	464,326
2025-04-28	52.700	53.300	52.000	53.100	53.100	511,050
2025-04-25	50.600	52.500	50.500	52.300	52.300	971,409
2025-04-24	50.500	50.900	49.650	49.650	49.650	205,005
2025-04-23	49.850	50.400	49.750	50.200	50.200	250,000
2025-04-22	47.850	49.750	47.850	48.150	48.150	258,000
2025-04-21	51.100	51.100	48.650	48.800	48.800	378,035
2025-04-18	50.500	50.900	50.400	50.700	50.700	160,000
2025-04-17	50.200	50.900	49.500	50.500	50.500	338,153
2025-04-16	51.300	51.700	50.200	50.200	50.200	483,101
2025-04-15	50.800	52.400	50.800	52.200	52.200	534,000
2025-04-14	50.200	51.400	50.000	50.700	50.700	867,486
2025-04-11	44.150	49.100	44.150	49.000	49.000	973,197
2025-04-10	48.400	48.400	47.400	48.400	48.400	730,006
2025-04-09	46.100	48.600	46.000	46.000	46.000	2,275,137
2025-04-08	51.100	51.100	51.100	51.100	51.100	566,604
2025-04-07	56.700	56.700	56.700	56.700	56.700	113,304
2025-04-02	62.600	63.400	61.600	63.000	63.000	368,000
2025-04-01	61.400	63.200	60.400	62.500	62.500	708,300
2025-03-31	62.000	62.000	59.700	60.400	60.400	1,434,100
2025-03-28	67.100	67.100	63.000	64.000	64.000	2,138,126
2025-03-27	68.600	68.600	67.200	67.300	67.300	662,150
2025-03-26	67.600	68.800	67.600	68.300	68.300	600,000
2025-03-25	69.900	70.000	68.700	69.000	69.000	395,000
2025-03-24	69.900	70.500	69.500	69.500	69.500	442,230
2025-03-21	70.500	70.500	69.600	70.000	70.000	362,000
2025-03-20	68.400	70.000	68.400	70.000	70.000	632,009
2025-03-19	68.800	69.000	68.300	68.300	68.300	328,517
2025-03-18	68.800	68.900	68.200	68.800	68.800	301,200
2025-03-17	67.900	69.000	67.900	68.400	68.400	360,539
2025-03-14	67.200	68.000	66.600	67.800	67.800	518,040
2025-03-13	68.900	69.200	67.000	67.100	67.100	679,798
2025-03-12	68.200	68.800	68.000	68.300	68.300	414,050
2025-03-11	68.300	68.400	66.800	68.000	68.000	679,960
2025-03-10	69.300	70.000	69.100	69.300	69.300	310,050
2025-03-07	69.800	70.300	69.100	69.300	69.300	638,155
2025-03-06	71.100	71.700	70.000	70.000	70.000	542,035
2025-03-05	69.800	71.300	69.800	71.000	71.000	565,080
2025-03-04	69.000	70.100	68.400	69.900	69.900	520,050
2025-03-03	70.900	71.000	69.000	69.700	69.700	1,361,075
2025-02-27	73.300	74.200	71.000	71.200	71.200	3,665,111
2025-02-26	72.800	72.800	71.800	72.000	72.000	1,145,433
2025-02-25	73.300	73.700	72.700	72.800	72.800	1,491,410
2025-02-24	73.600	73.600	72.900	73.300	73.300	1,905,150
2025-02-21	71.500	74.200	71.500	74.100	74.100	7,220,686
2025-02-20	70.400	72.000	69.800	71.400	71.400	2,367,105
2025-02-19	69.500	70.700	69.500	70.200	70.200	1,022,100
2025-02-18	69.400	70.000	69.400	69.400	69.400	658,055
2025-02-17	69.300	70.000	69.200	69.400	69.400	611,100
2025-02-14	69.500	69.600	68.800	69.200	69.200	692,036
2025-02-13	68.500	69.300	68.500	69.000	69.000	734,005
2025-02-12	69.100	70.100	68.300	68.700	68.700	977,104
2025-02-11	70.900	71.300	68.700	68.900	68.900	1,654,015
2025-02-10	71.400	71.500	70.300	70.800	70.800	554,000
2025-02-07	72.000	72.700	71.500	72.300	72.300	531,085
2025-02-06	71.900	72.200	71.100	71.800	71.800	490,100
2025-02-05	70.000	71.700	70.000	71.200	71.200	823,500

← NewerPage 7 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.