KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.700	56.400	55.300	55.500	55.500	277,020
2026-10-19	55.800	56.300	55.300	56.200	56.200	272,783
2026-10-16	57.200	57.600	56.600	56.600	56.600	302,507
2026-10-15	56.500	56.800	56.000	56.200	56.200	317,087
2026-10-14	56.800	57.700	56.800	57.100	57.100	236,023
2026-10-13	57.500	57.700	55.800	56.500	56.500	353,100
2026-10-12	57.100	58.100	57.100	57.300	57.300	260,051
2026-10-08	58.200	58.500	58.000	58.000	58.000	198,000
2026-10-07	58.800	59.400	58.300	58.500	58.500	242,067
2026-10-06	59.700	59.700	58.700	58.800	58.800	354,000
2026-10-05	60.200	60.900	59.600	59.800	59.800	550,102
2026-10-02	59.400	60.300	59.300	60.000	60.000	249,041
2026-10-01	60.400	60.400	59.500	59.800	59.800	201,082
2026-09-30	60.500	60.700	59.900	60.400	60.400	330,200
2026-09-29	59.900	60.400	59.500	59.700	59.700	283,083
2026-09-24	58.900	60.200	58.200	60.100	60.100	454,195
2026-09-23	58.600	59.300	58.100	58.600	58.600	389,066
2026-09-22	59.200	59.400	58.100	58.300	58.300	563,086
2026-09-21	59.900	59.900	58.900	58.900	58.900	321,000
2026-09-18	58.800	59.600	58.300	58.900	58.900	424,084
2026-09-17	58.300	58.600	57.900	58.300	58.300	289,042
2026-09-16	57.700	57.900	56.800	57.900	57.900	262,095
2026-09-15	56.800	57.900	56.600	56.600	56.600	351,043
2026-09-14	56.800	57.600	55.500	57.100	57.100	404,043
2026-09-11	57.300	58.100	56.700	57.000	57.000	820,014
2026-09-10	59.800	60.000	58.500	58.700	58.700	536,003
2026-09-09	59.000	59.700	58.400	59.600	59.600	654,973
2026-09-08	59.600	59.900	58.100	58.700	58.700	1,567,325
2026-09-07	65.000	65.000	59.000	59.000	59.000	3,296,025
2026-09-04	66.400	66.500	64.600	65.500	65.500	361,293
2026-09-03	68.900	68.900	65.100	65.400	65.400	746,323
2026-09-02	67.900	68.800	67.400	68.000	68.000	403,274
2026-09-01	67.700	69.300	67.700	68.000	68.000	555,136
2026-08-31	72.100	72.300	68.100	69.000	69.000	1,282,513
2026-08-28	68.600	73.200	68.600	72.100	72.100	2,981,670
2026-08-27	66.000	69.800	65.500	68.900	68.900	1,479,576
2026-08-26	64.600	65.800	64.600	65.100	65.100	413,062
2026-08-25	63.900	65.500	63.000	65.300	65.300	363,089
2026-08-24	64.000	64.400	63.900	63.900	63.900	327,308
2026-08-21	64.400	65.500	63.700	64.900	64.900	322,232
2026-08-20	65.700	65.700	63.800	64.000	64.000	423,088
2026-08-19	67.900	68.300	64.500	64.500	64.500	966,038
2026-08-18	66.400	69.700	66.000	67.900	67.900	1,213,020
2026-08-17	65.800	67.700	65.100	66.200	66.200	945,065
2026-08-14	70.500	70.900	65.800	66.800	66.800	1,327,981
2026-08-13	69.500	72.400	68.900	69.300	69.300	1,294,500
2026-08-12	70.400	71.100	67.500	69.700	69.700	1,776,602
2026-08-11	71.000	74.000	68.800	70.500	70.500	4,845,080
2026-08-10	64.500	68.700	64.500	68.700	68.700	4,718,213
2026-08-07	60.500	64.000	60.100	62.500	62.500	619,128
2026-08-06	60.200	61.100	58.500	60.800	60.800	768,034
2026-08-05	58.900	59.800	58.600	59.500	58.500	443,019
2026-08-04	56.100	58.100	55.900	57.800	56.829	293,020
2026-08-03	53.600	57.800	53.600	57.100	56.140	353,000
2026-07-31	56.000	56.200	55.200	55.200	54.272	480,200
2026-07-30	54.300	55.200	53.100	53.500	53.500	499,132
2026-07-29	57.900	57.900	52.900	54.300	54.300	1,053,001
2026-07-28	58.700	59.200	57.300	57.300	57.300	377,000
2026-07-27	59.600	60.100	58.300	60.000	60.000	286,500
2026-07-24	60.000	60.500	58.600	59.100	59.100	331,185

Page 1 of 5 · 244 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.