KS Terminals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 71.000 | 71.100 | 69.300 | 69.700 | 69.700 | 1,225,411 |
| 2025-02-03 | 72.000 | 72.000 | 69.400 | 71.000 | 71.000 | 876,300 |
| 2025-01-22 | 72.500 | 73.100 | 72.000 | 72.900 | 72.900 | 502,090 |
| 2025-01-21 | 72.500 | 73.000 | 72.000 | 72.200 | 72.200 | 320,065 |
| 2025-01-20 | 73.500 | 73.600 | 72.000 | 72.400 | 72.400 | 765,100 |
| 2025-01-17 | 73.800 | 74.300 | 73.100 | 73.500 | 73.500 | 601,000 |
| 2025-01-16 | 74.100 | 75.500 | 73.100 | 73.500 | 73.500 | 899,000 |
| 2025-01-15 | 74.600 | 74.600 | 73.200 | 73.200 | 73.200 | 552,316 |
| 2025-01-14 | 74.500 | 75.600 | 73.300 | 74.300 | 74.300 | 540,000 |
| 2025-01-13 | 75.300 | 75.300 | 72.500 | 73.900 | 73.900 | 1,017,100 |
| 2025-01-10 | 74.400 | 75.500 | 74.100 | 75.300 | 75.300 | 394,066 |
| 2025-01-09 | 77.000 | 77.100 | 74.100 | 74.400 | 74.400 | 926,560 |
| 2025-01-08 | 76.800 | 77.100 | 76.000 | 77.100 | 77.100 | 578,167 |
| 2025-01-07 | 78.000 | 78.400 | 76.300 | 76.600 | 76.600 | 869,293 |
| 2025-01-06 | 76.300 | 77.800 | 76.000 | 77.500 | 77.500 | 858,519 |
| 2025-01-03 | 78.200 | 79.300 | 75.700 | 75.700 | 75.700 | 1,871,490 |
| 2025-01-02 | 78.000 | 78.700 | 77.200 | 77.400 | 77.400 | 718,000 |
| 2024-12-31 | 76.900 | 77.900 | 76.800 | 77.900 | 77.900 | 639,092 |
| 2024-12-30 | 77.700 | 78.200 | 77.000 | 77.100 | 77.100 | 617,228 |
| 2024-12-27 | 78.300 | 79.000 | 77.800 | 77.900 | 77.900 | 874,101 |
| 2024-12-26 | 79.200 | 80.400 | 78.500 | 78.700 | 78.700 | 2,577,159 |
| 2024-12-25 | 76.500 | 79.400 | 76.100 | 79.000 | 79.000 | 2,568,468 |
| 2024-12-24 | 77.700 | 78.200 | 75.800 | 76.100 | 76.100 | 1,398,176 |
| 2024-12-23 | 75.200 | 78.400 | 75.200 | 77.400 | 77.400 | 2,894,190 |
| 2024-12-20 | 75.300 | 76.100 | 74.700 | 75.200 | 75.200 | 942,135 |
| 2024-12-19 | 74.000 | 75.600 | 73.600 | 75.300 | 75.300 | 1,233,040 |
| 2024-12-18 | 75.100 | 76.400 | 74.900 | 75.300 | 75.300 | 1,728,500 |
| 2024-12-17 | 74.100 | 74.900 | 73.600 | 74.100 | 74.100 | 663,110 |
| 2024-12-16 | 74.500 | 75.800 | 73.700 | 74.000 | 74.000 | 1,539,744 |
| 2024-12-13 | 74.800 | 75.100 | 72.900 | 73.500 | 73.500 | 1,737,076 |
| 2024-12-12 | 75.800 | 76.000 | 74.300 | 74.500 | 74.500 | 1,070,353 |
| 2024-12-11 | 76.500 | 76.500 | 75.100 | 75.300 | 75.300 | 1,095,020 |
| 2024-12-10 | 76.300 | 77.000 | 75.700 | 76.000 | 76.000 | 1,138,751 |
| 2024-12-09 | 77.700 | 77.800 | 76.000 | 76.100 | 76.100 | 2,202,280 |
| 2024-12-06 | 80.300 | 80.300 | 77.000 | 77.600 | 77.600 | 4,494,248 |
| 2024-12-05 | 83.900 | 84.500 | 79.600 | 80.800 | 80.800 | 10,561,218 |
| 2024-12-04 | 80.800 | 84.500 | 79.100 | 82.700 | 82.700 | 7,406,210 |
| 2024-12-03 | 78.200 | 80.900 | 78.200 | 79.600 | 79.600 | 4,647,219 |
| 2024-12-02 | 79.500 | 79.700 | 77.000 | 77.800 | 77.800 | 2,618,000 |
| 2024-11-29 | 75.000 | 78.500 | 73.500 | 78.000 | 78.000 | 2,813,131 |
| 2024-11-28 | 76.300 | 77.000 | 74.300 | 75.500 | 75.500 | 1,169,062 |
| 2024-11-27 | 78.200 | 78.800 | 76.100 | 76.200 | 76.200 | 1,552,202 |
| 2024-11-26 | 80.700 | 80.800 | 78.000 | 78.400 | 78.400 | 2,301,379 |
| 2024-11-25 | 78.800 | 81.400 | 77.100 | 80.000 | 80.000 | 4,967,256 |
| 2024-11-22 | 75.500 | 78.700 | 75.000 | 78.100 | 78.100 | 2,375,234 |
| 2024-11-21 | 75.400 | 75.600 | 74.200 | 75.000 | 75.000 | 800,173 |
| 2024-11-20 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 930,170 |
| 2024-11-19 | 74.500 | 76.300 | 74.300 | 75.200 | 75.200 | 1,105,384 |
| 2024-11-18 | 76.100 | 76.100 | 74.000 | 74.100 | 74.100 | 1,578,300 |
| 2024-11-15 | 79.000 | 79.000 | 74.900 | 75.500 | 75.500 | 3,552,534 |
| 2024-11-14 | 82.000 | 82.300 | 77.300 | 78.000 | 78.000 | 6,721,120 |
| 2024-11-13 | 79.500 | 83.800 | 78.600 | 82.000 | 82.000 | 11,656,788 |
| 2024-11-12 | 79.600 | 81.100 | 77.200 | 77.200 | 77.200 | 5,015,930 |
| 2024-11-11 | 74.600 | 81.800 | 73.500 | 81.500 | 81.500 | 6,080,366 |
| 2024-11-08 | 77.800 | 77.800 | 74.000 | 74.400 | 74.400 | 1,161,280 |
| 2024-11-07 | 75.300 | 76.900 | 75.300 | 76.400 | 76.400 | 414,000 |
| 2024-11-06 | 76.000 | 76.200 | 74.800 | 74.900 | 74.900 | 303,200 |
| 2024-11-05 | 75.500 | 76.200 | 75.000 | 75.200 | 75.200 | 372,500 |
| 2024-11-04 | 77.000 | 77.100 | 75.500 | 75.500 | 75.500 | 456,052 |
| 2024-11-01 | 75.000 | 78.500 | 74.300 | 77.000 | 77.000 | 596,005 |
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.