K.S. Terminals Inc. (TPE:3003)
Taiwan · Delayed Price · Currency is TWD 49.10
+1.25 (2.61%)
Feb 11, 2026, 1:30 PM CST
K.S. Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 49.00 | 49.75 | 48.30 | 49.10 | 49.10 | 2.61% | 362,419 |
| Feb 10, 2026 | 47.45 | 47.95 | 47.40 | 47.85 | 47.85 | 0.84% | 138,041 |
| Feb 9, 2026 | 47.95 | 48.30 | 47.00 | 47.45 | 47.45 | 0.32% | 208,245 |
| Feb 6, 2026 | 48.00 | 48.00 | 46.20 | 47.30 | 47.30 | -1.77% | 226,943 |
| Feb 5, 2026 | 48.00 | 48.90 | 47.90 | 48.15 | 48.15 | -0.10% | 130,866 |
| Feb 4, 2026 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 2.55% | 231,076 |
| Feb 3, 2026 | 47.05 | 47.25 | 46.30 | 47.00 | 47.00 | 1.62% | 170,968 |
| Feb 2, 2026 | 47.10 | 47.10 | 45.90 | 46.25 | 46.25 | -2.63% | 473,046 |
| Jan 30, 2026 | 48.80 | 48.80 | 47.10 | 47.50 | 47.50 | -1.66% | 246,764 |
| Jan 29, 2026 | 49.05 | 49.20 | 48.20 | 48.30 | 48.30 | -2.03% | 373,538 |
| Jan 28, 2026 | 49.50 | 49.85 | 49.00 | 49.30 | 49.30 | -0.40% | 246,046 |
| Jan 27, 2026 | 50.00 | 50.40 | 49.50 | 49.50 | 49.50 | -1.00% | 254,846 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.55 | 50.00 | 50.00 | 0.10% | 245,128 |
| Jan 23, 2026 | 50.70 | 50.70 | 49.35 | 49.95 | 49.95 | -1.09% | 563,024 |
| Jan 22, 2026 | 49.70 | 50.80 | 49.25 | 50.50 | 50.50 | 3.48% | 956,707 |
| Jan 21, 2026 | 48.35 | 49.40 | 48.35 | 48.80 | 48.80 | -0.41% | 441,336 |
| Jan 20, 2026 | 49.00 | 49.20 | 48.35 | 49.00 | 49.00 | - | 161,124 |
| Jan 19, 2026 | 48.60 | 49.85 | 48.20 | 49.00 | 49.00 | 0.51% | 514,548 |
| Jan 16, 2026 | 48.50 | 49.10 | 47.90 | 48.75 | 48.75 | 1.56% | 412,449 |
| Jan 15, 2026 | 48.00 | 48.05 | 47.40 | 48.00 | 48.00 | -0.52% | 233,143 |
| Jan 14, 2026 | 47.85 | 48.70 | 47.85 | 48.25 | 48.25 | 1.47% | 396,950 |
| Jan 13, 2026 | 47.00 | 47.60 | 46.45 | 47.55 | 47.55 | 2.92% | 488,540 |
| Jan 12, 2026 | 46.60 | 46.65 | 46.10 | 46.20 | 46.20 | 0.22% | 277,044 |
| Jan 9, 2026 | 46.70 | 46.90 | 45.30 | 46.10 | 46.10 | -0.43% | 308,491 |
| Jan 8, 2026 | 47.00 | 47.05 | 46.25 | 46.30 | 46.30 | -1.49% | 352,835 |
| Jan 7, 2026 | 46.85 | 47.65 | 46.80 | 47.00 | 47.00 | 0.53% | 389,089 |
| Jan 6, 2026 | 46.65 | 47.45 | 46.35 | 46.75 | 46.75 | 0.21% | 245,854 |
| Jan 5, 2026 | 47.95 | 48.20 | 46.45 | 46.65 | 46.65 | -2.20% | 402,904 |
| Jan 2, 2026 | 48.75 | 49.25 | 47.70 | 47.70 | 47.70 | -1.95% | 240,518 |
| Dec 31, 2025 | 48.50 | 49.75 | 48.50 | 48.65 | 48.65 | 0.21% | 289,560 |
| Dec 30, 2025 | 47.75 | 48.90 | 47.75 | 48.55 | 48.55 | 0.41% | 121,175 |
| Dec 29, 2025 | 48.30 | 48.80 | 47.30 | 48.35 | 48.35 | 0.31% | 256,439 |
| Dec 26, 2025 | 48.25 | 48.25 | 47.75 | 48.20 | 48.20 | -0.10% | 98,734 |
| Dec 24, 2025 | 48.90 | 49.20 | 48.20 | 48.25 | 48.25 | -0.92% | 121,279 |
| Dec 23, 2025 | 48.60 | 49.20 | 48.60 | 48.70 | 48.70 | 0.21% | 146,494 |
| Dec 22, 2025 | 48.40 | 48.70 | 47.95 | 48.60 | 48.60 | 1.78% | 184,774 |
| Dec 19, 2025 | 47.05 | 47.80 | 47.05 | 47.75 | 47.75 | 1.38% | 86,141 |
| Dec 18, 2025 | 47.00 | 47.45 | 46.50 | 47.10 | 47.10 | -0.84% | 49,856 |
| Dec 17, 2025 | 47.10 | 47.65 | 47.05 | 47.50 | 47.50 | 1.60% | 113,927 |
| Dec 16, 2025 | 47.10 | 47.35 | 45.90 | 46.75 | 46.75 | -1.37% | 234,343 |
| Dec 15, 2025 | 47.05 | 47.60 | 46.90 | 47.40 | 47.40 | -0.42% | 82,867 |
| Dec 12, 2025 | 47.60 | 48.10 | 47.55 | 47.60 | 47.60 | - | 124,442 |
| Dec 11, 2025 | 47.60 | 47.80 | 47.45 | 47.60 | 47.60 | 0.11% | 137,302 |
| Dec 10, 2025 | 47.70 | 47.70 | 47.20 | 47.55 | 47.55 | - | 79,593 |
| Dec 9, 2025 | 47.20 | 47.75 | 47.20 | 47.55 | 47.55 | 0.11% | 90,674 |
| Dec 8, 2025 | 48.65 | 48.65 | 47.35 | 47.50 | 47.50 | -1.35% | 147,628 |
| Dec 5, 2025 | 48.60 | 48.80 | 47.60 | 48.15 | 48.15 | -0.93% | 215,744 |
| Dec 4, 2025 | 48.65 | 49.10 | 48.30 | 48.60 | 48.60 | -0.10% | 84,978 |
| Dec 3, 2025 | 48.20 | 48.70 | 48.20 | 48.65 | 48.65 | 0.93% | 103,555 |
| Dec 2, 2025 | 48.00 | 48.50 | 48.00 | 48.20 | 48.20 | 0.31% | 65,920 |