KS Terminals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 75.000 | 77.100 | 73.800 | 75.900 | 75.900 | 1,156,055 |
| 2024-10-29 | 76.600 | 76.600 | 74.000 | 74.600 | 74.600 | 1,207,201 |
| 2024-10-28 | 78.700 | 78.700 | 75.900 | 76.300 | 76.300 | 876,110 |
| 2024-10-25 | 78.100 | 78.500 | 77.300 | 77.600 | 77.600 | 340,379 |
| 2024-10-24 | 79.300 | 80.700 | 77.100 | 77.500 | 77.500 | 952,000 |
| 2024-10-23 | 77.600 | 78.600 | 77.100 | 78.200 | 78.200 | 877,011 |
| 2024-10-22 | 80.000 | 80.000 | 76.300 | 77.500 | 77.500 | 2,073,337 |
| 2024-10-21 | 80.400 | 81.300 | 80.000 | 80.000 | 80.000 | 447,000 |
| 2024-10-18 | 80.800 | 81.700 | 79.900 | 80.700 | 80.700 | 685,100 |
| 2024-10-17 | 80.900 | 82.100 | 80.000 | 80.200 | 80.200 | 780,404 |
| 2024-10-16 | 81.500 | 83.800 | 81.100 | 81.100 | 81.100 | 924,005 |
| 2024-10-15 | 81.500 | 83.700 | 81.500 | 81.800 | 81.800 | 1,090,019 |
| 2024-10-14 | 81.200 | 81.800 | 80.200 | 81.000 | 81.000 | 585,000 |
| 2024-10-11 | 82.300 | 82.500 | 80.800 | 81.700 | 81.700 | 995,031 |
| 2024-10-09 | 84.200 | 84.500 | 81.800 | 81.800 | 81.800 | 1,277,120 |
| 2024-10-08 | 84.000 | 84.100 | 82.400 | 83.900 | 83.900 | 785,110 |
| 2024-10-07 | 85.500 | 85.500 | 83.900 | 84.000 | 84.000 | 743,299 |
| 2024-10-04 | 87.000 | 87.000 | 83.400 | 84.300 | 84.300 | 1,733,825 |
| 2024-10-01 | 87.200 | 88.700 | 86.500 | 87.000 | 87.000 | 1,003,150 |
| 2024-09-30 | 90.000 | 90.000 | 87.800 | 88.000 | 88.000 | 1,279,134 |
| 2024-09-27 | 92.000 | 92.900 | 90.000 | 90.000 | 90.000 | 1,934,640 |
| 2024-09-26 | 96.600 | 96.600 | 89.900 | 91.200 | 91.200 | 3,850,231 |
| 2024-09-25 | 97.400 | 99.600 | 94.700 | 95.000 | 95.000 | 3,085,353 |
| 2024-09-24 | 96.500 | 97.700 | 94.600 | 95.600 | 95.600 | 1,675,120 |
| 2024-09-23 | 99.000 | 100.50 | 95.400 | 96.100 | 96.100 | 4,266,400 |
| 2024-09-20 | 96.300 | 99.600 | 94.500 | 98.300 | 98.300 | 3,964,078 |
| 2024-09-19 | 96.300 | 97.100 | 94.000 | 95.400 | 95.400 | 2,372,100 |
| 2024-09-18 | 98.900 | 99.700 | 96.000 | 96.500 | 96.500 | 2,835,727 |
| 2024-09-16 | 96.500 | 101.00 | 96.500 | 98.600 | 98.600 | 5,806,469 |
| 2024-09-13 | 97.400 | 97.700 | 95.300 | 96.500 | 96.500 | 1,743,901 |
| 2024-09-12 | 96.000 | 98.000 | 95.400 | 97.400 | 97.400 | 3,356,717 |
| 2024-09-11 | 95.000 | 96.200 | 92.400 | 94.100 | 94.100 | 2,902,178 |
| 2024-09-10 | 99.500 | 102.50 | 94.000 | 95.400 | 95.400 | 10,428,563 |
| 2024-09-09 | 96.400 | 97.900 | 94.300 | 97.900 | 97.900 | 3,319,345 |
| 2024-09-06 | 94.700 | 98.800 | 93.600 | 96.400 | 96.400 | 8,137,214 |
| 2024-09-05 | 92.200 | 95.600 | 91.800 | 93.100 | 93.100 | 2,975,212 |
| 2024-09-04 | 90.000 | 92.900 | 86.900 | 91.200 | 91.200 | 2,921,536 |
| 2024-09-03 | 93.000 | 96.300 | 92.700 | 93.900 | 93.900 | 3,482,260 |
| 2024-09-02 | 92.000 | 97.500 | 92.000 | 92.900 | 92.900 | 6,972,138 |
| 2024-08-30 | 91.000 | 92.000 | 89.400 | 89.400 | 89.400 | 2,583,123 |
| 2024-08-29 | 86.200 | 90.900 | 85.400 | 90.400 | 90.400 | 3,451,252 |
| 2024-08-28 | 86.000 | 87.800 | 85.300 | 86.500 | 86.500 | 1,261,043 |
| 2024-08-27 | 85.700 | 86.300 | 85.100 | 86.000 | 86.000 | 606,720 |
| 2024-08-26 | 84.400 | 88.000 | 84.400 | 85.800 | 85.800 | 2,665,299 |
| 2024-08-23 | 83.600 | 84.200 | 82.800 | 84.000 | 84.000 | 891,144 |
| 2024-08-22 | 85.500 | 85.500 | 83.100 | 83.600 | 83.600 | 855,342 |
| 2024-08-21 | 84.900 | 86.300 | 84.400 | 84.600 | 84.600 | 1,370,103 |
| 2024-08-20 | 86.000 | 86.200 | 84.100 | 84.200 | 84.200 | 1,261,039 |
| 2024-08-19 | 84.700 | 86.400 | 84.700 | 85.100 | 85.100 | 2,098,100 |
| 2024-08-16 | 85.500 | 86.000 | 83.800 | 85.000 | 85.000 | 2,730,981 |
| 2024-08-15 | 82.000 | 84.500 | 82.000 | 84.100 | 84.100 | 2,668,965 |
| 2024-08-14 | 83.300 | 83.600 | 81.300 | 81.700 | 81.700 | 881,121 |
| 2024-08-13 | 83.400 | 84.400 | 82.100 | 82.500 | 82.500 | 2,630,500 |
| 2024-08-12 | 78.500 | 83.000 | 78.500 | 82.500 | 82.500 | 3,714,569 |
| 2024-08-09 | 76.100 | 78.300 | 76.000 | 77.600 | 77.600 | 693,054 |
| 2024-08-08 | 74.000 | 76.500 | 74.000 | 75.000 | 75.000 | 499,300 |
| 2024-08-07 | 71.300 | 76.000 | 71.300 | 75.500 | 75.500 | 649,000 |
| 2024-08-06 | 73.200 | 73.600 | 68.300 | 70.800 | 70.800 | 1,095,550 |
| 2024-08-05 | 78.200 | 78.500 | 71.200 | 71.700 | 71.700 | 1,597,413 |
| 2024-08-02 | 76.300 | 80.500 | 76.200 | 79.100 | 79.100 | 1,651,319 |
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.