KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	70.900	71.500	69.800	70.200	68.231	1,641,350
2022-05-16	69.800	71.000	68.800	69.200	67.259	837,062
2022-05-13	66.000	68.800	66.000	68.700	66.773	915,312
2022-05-12	68.900	69.200	66.100	66.200	64.343	1,522,451
2022-05-11	69.500	70.400	68.700	69.600	67.648	447,379
2022-05-10	67.500	69.700	67.000	69.400	67.453	803,245
2022-05-09	70.600	70.600	68.300	68.500	66.579	1,212,150
2022-05-06	72.200	72.300	70.700	70.800	68.814	1,063,025
2022-05-05	73.900	74.800	73.500	73.600	71.536	394,028
2022-05-04	72.900	73.600	72.300	72.700	70.661	255,000
2022-05-03	72.300	72.500	71.500	72.000	69.980	284,028
2022-04-29	73.700	73.800	72.300	72.300	70.272	393,050
2022-04-28	72.300	73.400	71.900	72.500	70.466	578,100
2022-04-27	73.000	73.100	69.400	72.300	70.272	1,986,521
2022-04-26	76.000	76.200	74.200	74.600	72.507	738,052
2022-04-25	77.500	77.900	75.300	75.400	73.285	1,125,011
2022-04-22	80.100	80.100	79.000	79.400	77.173	591,000
2022-04-21	81.400	81.400	79.900	80.200	77.950	1,200,000
2022-04-20	79.300	79.600	78.100	79.400	77.173	748,140
2022-04-19	79.100	79.400	77.600	78.200	76.007	730,427
2022-04-18	80.500	80.500	78.300	78.600	76.395	744,180
2022-04-15	80.500	81.400	79.700	80.400	78.145	1,125,150
2022-04-14	78.700	79.700	77.300	79.200	76.978	1,154,091
2022-04-13	80.000	80.400	78.600	78.700	76.492	1,380,350
2022-04-12	80.800	80.800	79.600	79.600	77.367	1,049,096
2022-04-11	82.900	82.900	80.600	80.600	78.339	1,489,180
2022-04-08	83.500	84.000	82.300	82.700	80.380	1,289,130
2022-04-07	86.500	87.400	85.000	85.100	81.061	1,484,100
2022-04-06	86.200	87.800	85.700	87.700	83.537	1,224,100
2022-04-01	85.000	86.300	84.700	86.100	82.013	477,025
2022-03-31	87.600	87.600	85.700	85.700	81.632	1,112,369
2022-03-30	88.500	88.500	86.800	87.500	83.347	1,442,500
2022-03-29	89.900	90.000	87.200	87.200	83.061	2,486,155
2022-03-28	88.400	89.700	87.600	89.300	85.061	3,998,302
2022-03-25	88.700	90.100	86.600	86.900	82.775	5,830,000
2022-03-24	84.200	87.500	83.800	87.500	83.347	1,763,422
2022-03-23	84.300	84.800	83.700	83.800	79.822	821,000
2022-03-22	82.800	83.800	82.400	83.700	79.727	635,133
2022-03-21	83.400	83.700	82.700	82.700	78.775	527,077
2022-03-18	82.500	83.900	82.000	83.400	79.441	671,297
2022-03-17	82.000	83.300	82.000	83.000	79.060	649,117
2022-03-16	82.600	82.600	80.100	81.000	77.155	584,617
2022-03-15	82.000	83.500	81.000	81.000	77.155	593,300
2022-03-14	83.400	84.000	82.500	83.000	79.060	328,015
2022-03-11	84.100	84.400	82.500	82.900	78.965	426,012
2022-03-10	84.400	85.300	83.900	84.000	80.013	719,100
2022-03-09	85.000	85.000	81.600	82.600	78.679	677,028
2022-03-08	83.500	85.300	81.000	81.500	77.632	1,377,082
2022-03-07	88.000	89.500	84.800	84.800	80.775	1,692,090
2022-03-04	90.300	91.200	89.700	89.700	85.442	930,345
2022-03-03	90.900	91.500	90.200	90.300	86.014	873,064
2022-03-02	90.600	91.500	89.800	90.900	86.585	1,023,043
2022-03-01	91.200	91.900	90.000	90.300	86.014	1,356,200
2022-02-25	87.800	91.200	86.900	90.600	86.300	2,990,875
2022-02-24	89.700	89.700	85.400	86.100	82.013	1,881,564
2022-02-23	91.500	92.100	89.300	89.700	85.442	3,250,385
2022-02-22	89.300	90.900	87.500	90.000	85.728	3,215,247
2022-02-21	85.300	90.300	84.700	89.500	85.252	3,476,304
2022-02-18	84.800	87.100	84.500	85.000	80.965	1,787,896
2022-02-17	84.900	85.400	84.300	84.400	80.394	443,000

← NewerPage 19 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.