KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	81.200	82.500	81.200	81.600	79.311	739,000
2022-08-09	81.200	82.100	81.100	81.800	79.506	1,031,058
2022-08-08	82.700	83.300	80.900	82.500	80.186	1,767,382
2022-08-05	81.900	83.300	81.400	81.800	79.506	2,864,018
2022-08-04	80.300	81.300	79.600	81.300	79.020	1,220,170
2022-08-03	82.400	82.400	79.500	80.300	78.048	1,615,000
2022-08-02	82.500	82.800	81.200	82.300	79.991	1,633,034
2022-08-01	83.100	84.100	82.700	83.500	81.158	1,176,020
2022-07-29	84.300	84.600	83.200	83.800	81.449	2,809,165
2022-07-28	83.300	83.700	82.200	83.200	80.866	4,386,428
2022-07-27	79.700	82.700	79.600	82.700	80.380	2,978,784
2022-07-26	79.600	80.200	79.500	80.000	77.756	1,212,300
2022-07-25	80.000	80.600	79.300	80.500	78.242	2,465,010
2022-07-22	82.700	82.800	80.100	80.600	78.339	3,936,190
2022-07-21	80.900	81.500	79.600	81.500	79.214	3,674,805
2022-07-20	82.000	82.500	80.700	80.800	78.534	4,812,140
2022-07-19	80.400	81.900	80.200	81.900	79.603	4,458,149
2022-07-18	78.300	81.900	76.800	81.400	79.117	7,479,601
2022-07-15	73.800	77.400	73.200	77.400	75.229	2,747,921
2022-07-14	72.500	73.600	71.700	73.500	71.438	714,150
2022-07-13	72.200	72.900	71.500	72.500	70.466	838,028
2022-07-12	72.300	72.600	70.200	71.400	69.397	633,019
2022-07-11	73.800	74.100	72.900	73.600	71.536	469,030
2022-07-08	72.500	73.900	71.900	73.200	71.147	977,013
2022-07-07	70.600	71.900	69.100	71.800	69.786	1,144,000
2022-07-06	71.400	71.400	69.900	70.500	68.522	724,994
2022-07-05	70.600	71.300	69.300	71.200	69.203	878,150
2022-07-04	70.000	70.600	68.000	68.900	66.967	1,067,000
2022-07-01	73.300	73.800	69.400	69.800	67.842	1,388,000
2022-06-30	76.000	76.000	72.600	73.300	71.244	1,315,546
2022-06-29	76.100	77.100	75.200	76.000	73.868	861,027
2022-06-28	75.500	76.600	74.300	76.500	74.354	753,030
2022-06-27	75.600	75.600	74.700	75.500	73.382	527,232
2022-06-24	72.800	74.400	72.800	74.000	71.924	719,200
2022-06-23	74.600	74.600	70.600	72.700	70.661	1,087,000
2022-06-22	73.500	74.300	72.300	73.100	71.050	976,158
2022-06-21	70.800	73.300	70.700	73.300	71.244	664,100
2022-06-20	73.900	73.900	69.900	70.000	68.037	1,217,177
2022-06-17	75.000	75.400	73.000	73.500	71.438	1,193,093
2022-06-16	75.800	77.600	75.500	75.800	73.674	1,607,105
2022-06-15	75.800	76.200	74.500	74.600	72.507	614,027
2022-06-14	75.500	76.100	74.200	76.000	73.868	827,000
2022-06-13	74.800	76.000	74.700	75.800	73.674	784,103
2022-06-10	77.200	77.500	76.900	77.500	75.326	431,050
2022-06-09	78.100	78.100	77.300	77.900	75.715	349,280
2022-06-08	78.900	79.300	77.500	77.600	75.423	1,068,442
2022-06-07	78.300	78.700	77.600	78.200	76.007	1,162,200
2022-06-06	77.000	78.300	76.800	77.800	75.618	726,090
2022-06-02	76.700	77.100	76.100	76.600	74.451	500,039
2022-06-01	79.000	79.000	77.000	77.000	74.840	1,212,590
2022-05-31	75.300	78.200	74.800	78.000	75.812	1,777,319
2022-05-30	74.800	76.700	73.800	75.400	73.285	1,106,107
2022-05-27	72.000	73.400	72.000	73.100	71.050	662,050
2022-05-26	72.800	73.400	71.100	71.200	69.203	422,050
2022-05-25	71.200	72.400	70.600	72.200	70.175	485,025
2022-05-24	72.800	72.800	70.800	70.800	68.814	448,002
2022-05-23	73.200	73.400	71.700	72.200	70.175	791,312
2022-05-20	72.000	72.300	71.300	72.300	70.272	593,068
2022-05-19	71.000	71.800	70.300	71.800	69.786	1,005,028
2022-05-18	72.200	74.300	71.800	72.200	70.175	2,928,160

← NewerPage 18 of 21 · 1,222 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.