KS Terminals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	84.300	85.300	84.200	84.300	80.299	349,500
2022-02-15	83.500	84.600	83.500	83.500	79.537	316,100
2022-02-14	85.300	85.300	83.500	83.500	79.537	545,031
2022-02-11	85.500	86.800	85.500	86.200	82.108	309,000
2022-02-10	87.500	87.800	85.900	86.300	82.204	603,300
2022-02-09	86.600	87.500	86.300	87.300	83.156	503,011
2022-02-08	85.700	86.500	85.500	86.100	82.013	465,000
2022-02-07	85.400	85.900	83.500	85.700	81.632	627,005
2022-01-26	84.000	84.500	82.000	82.100	78.203	777,125
2022-01-25	82.700	84.800	81.900	83.800	79.822	890,050
2022-01-24	83.000	83.400	80.600	83.200	79.251	862,198
2022-01-21	86.100	86.100	83.500	83.500	79.537	1,253,073
2022-01-20	86.700	87.000	85.600	86.700	82.585	550,100
2022-01-19	87.500	87.600	86.600	86.700	82.585	560,020
2022-01-18	89.100	89.200	87.800	88.000	83.823	702,010
2022-01-17	86.200	88.600	86.100	88.300	84.109	577,017
2022-01-14	87.000	87.300	85.100	86.300	82.204	896,066
2022-01-13	87.300	88.200	86.700	87.000	82.870	674,551
2022-01-12	88.800	88.900	87.000	87.300	83.156	959,045
2022-01-11	90.200	90.300	88.000	88.000	83.823	1,113,540
2022-01-10	89.800	90.200	88.600	89.000	84.776	967,228
2022-01-07	91.800	91.800	88.800	89.600	85.347	1,687,100
2022-01-06	90.600	92.500	90.600	91.100	86.776	1,564,002
2022-01-05	91.700	92.200	90.600	90.800	86.490	1,107,050
2022-01-04	91.900	92.200	91.300	91.700	87.347	1,050,472
2022-01-03	91.900	92.500	91.000	91.100	86.776	849,186
2021-12-30	92.000	92.400	91.300	91.700	87.347	1,175,812
2021-12-29	92.500	92.700	91.500	92.000	87.633	852,080
2021-12-28	93.000	93.700	92.500	92.500	88.109	1,054,096
2021-12-27	93.500	93.500	92.100	92.100	87.728	986,122
2021-12-24	96.000	96.100	93.000	93.000	88.586	2,362,460
2021-12-23	93.100	95.100	92.500	95.100	90.586	4,089,471
2021-12-22	92.400	92.400	91.500	91.800	87.443	683,008
2021-12-21	90.500	91.800	90.500	91.500	87.157	597,128
2021-12-20	92.100	93.100	90.900	91.200	86.871	771,025
2021-12-17	93.500	93.500	91.800	92.200	87.824	1,067,000
2021-12-16	93.200	94.000	92.600	93.800	89.348	1,484,220
2021-12-15	91.100	92.400	90.400	91.800	87.443	1,499,200
2021-12-14	93.900	93.900	89.500	89.600	85.347	2,104,236
2021-12-13	93.000	94.300	93.000	93.800	89.348	1,022,158
2021-12-10	93.000	93.800	92.200	93.400	88.967	978,068
2021-12-09	93.200	94.500	93.000	93.000	88.586	1,635,054
2021-12-08	93.200	93.600	92.200	92.700	88.300	1,238,117
2021-12-07	93.100	94.100	92.500	92.500	88.109	1,066,100
2021-12-06	93.200	93.700	92.600	92.900	88.490	728,500
2021-12-03	92.000	93.200	92.000	92.500	88.109	1,132,217
2021-12-02	93.300	94.300	92.000	92.000	87.633	1,475,062
2021-12-01	92.900	94.200	91.700	93.700	89.252	1,751,250
2021-11-30	92.500	93.300	92.100	93.300	88.871	2,138,525
2021-11-29	88.800	92.200	88.100	91.800	87.443	2,776,378
2021-11-26	93.600	94.000	91.000	91.100	86.776	2,826,720
2021-11-25	93.700	95.300	93.500	93.600	89.157	1,543,966
2021-11-24	94.300	95.000	92.700	93.600	89.157	3,013,800
2021-11-23	95.200	97.300	94.200	94.500	90.014	3,770,190
2021-11-22	97.600	97.800	96.400	96.400	91.824	2,436,310
2021-11-19	100.50	101.50	97.300	97.600	92.967	6,106,079
2021-11-18	99.500	101.00	99.000	99.900	95.158	6,678,370
2021-11-17	99.100	100.50	98.200	98.300	93.634	5,611,865
2021-11-16	103.00	103.00	97.100	97.600	92.967	9,240,550
2021-11-15	98.000	100.50	97.100	100.50	95.730	6,873,982

← NewerPage 20 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.