K.S. Terminals Inc. (TPE:3003)
Taiwan · Delayed Price · Currency is TWD 62.70
+0.50 (0.80%)
May 29, 2026, 1:30 PM CST
K.S. Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 63.20 | 63.70 | 62.00 | 62.70 | 62.70 | 0.80% | 1,079,103 |
| May 28, 2026 | 62.90 | 64.70 | 61.80 | 62.20 | 62.20 | -1.11% | 1,965,070 |
| May 27, 2026 | 65.50 | 66.70 | 61.80 | 62.90 | 62.90 | 0.32% | 3,753,256 |
| May 26, 2026 | 61.60 | 62.80 | 59.20 | 62.70 | 62.70 | 2.79% | 1,591,485 |
| May 25, 2026 | 62.90 | 63.50 | 60.80 | 61.00 | 61.00 | -1.45% | 1,738,481 |
| May 22, 2026 | 60.90 | 62.20 | 59.40 | 61.90 | 61.90 | 2.31% | 1,655,637 |
| May 21, 2026 | 59.70 | 60.80 | 59.30 | 60.50 | 60.50 | 2.54% | 969,804 |
| May 20, 2026 | 58.30 | 59.10 | 57.70 | 59.00 | 59.00 | 1.20% | 709,662 |
| May 19, 2026 | 58.50 | 59.20 | 58.00 | 58.30 | 58.30 | -1.19% | 604,675 |
| May 18, 2026 | 57.70 | 60.00 | 56.30 | 59.00 | 59.00 | 0.68% | 1,020,092 |
| May 15, 2026 | 61.60 | 62.00 | 57.70 | 58.60 | 58.60 | -3.93% | 1,769,660 |
| May 14, 2026 | 58.30 | 62.50 | 58.30 | 61.00 | 61.00 | 5.35% | 2,863,192 |
| May 13, 2026 | 58.60 | 59.80 | 57.50 | 57.90 | 57.90 | -3.18% | 1,259,771 |
| May 12, 2026 | 58.60 | 60.80 | 57.50 | 59.80 | 59.80 | 1.18% | 2,186,000 |
| May 11, 2026 | 56.40 | 59.30 | 56.00 | 59.10 | 59.10 | 5.91% | 2,446,931 |
| May 8, 2026 | 55.70 | 56.80 | 55.30 | 55.80 | 55.80 | 0.18% | 863,154 |
| May 7, 2026 | 56.00 | 56.60 | 55.50 | 55.70 | 55.70 | -0.54% | 613,665 |
| May 6, 2026 | 56.00 | 56.40 | 54.50 | 56.00 | 56.00 | 0.90% | 740,218 |
| May 5, 2026 | 56.10 | 56.30 | 54.50 | 55.50 | 55.50 | - | 609,812 |
| May 4, 2026 | 55.60 | 56.00 | 54.60 | 55.50 | 55.50 | 1.46% | 733,927 |
| Apr 30, 2026 | 56.40 | 56.60 | 54.10 | 54.70 | 54.70 | -1.44% | 625,988 |
| Apr 29, 2026 | 53.00 | 55.50 | 52.30 | 55.50 | 55.50 | 3.35% | 662,349 |
| Apr 28, 2026 | 54.10 | 54.50 | 53.60 | 53.70 | 53.70 | -0.56% | 403,835 |
| Apr 27, 2026 | 53.80 | 54.00 | 52.10 | 54.00 | 54.00 | - | 596,877 |
| Apr 24, 2026 | 55.00 | 56.30 | 53.80 | 54.00 | 54.00 | - | 875,354 |
| Apr 23, 2026 | 56.60 | 56.60 | 52.80 | 54.00 | 54.00 | -3.74% | 1,247,328 |
| Apr 22, 2026 | 55.00 | 57.10 | 54.90 | 56.10 | 56.10 | 2.37% | 1,320,215 |
| Apr 21, 2026 | 56.00 | 56.50 | 54.80 | 54.80 | 54.80 | -0.90% | 679,467 |
| Apr 20, 2026 | 54.90 | 56.30 | 54.50 | 55.30 | 55.30 | 0.91% | 1,033,994 |
| Apr 17, 2026 | 55.00 | 55.20 | 53.50 | 54.80 | 54.80 | 0.55% | 980,045 |
| Apr 16, 2026 | 53.90 | 54.90 | 53.60 | 54.50 | 54.50 | 1.87% | 1,214,627 |
| Apr 15, 2026 | 54.80 | 54.80 | 53.10 | 53.50 | 53.50 | -1.65% | 1,032,473 |
| Apr 14, 2026 | 54.50 | 54.50 | 53.50 | 54.40 | 54.40 | 1.12% | 1,383,433 |
| Apr 13, 2026 | 50.30 | 54.20 | 50.20 | 53.80 | 53.80 | 7.92% | 2,262,652 |
| Apr 10, 2026 | 50.30 | 50.90 | 49.85 | 49.85 | 49.85 | -0.89% | 218,906 |
| Apr 9, 2026 | 50.50 | 50.50 | 49.85 | 50.30 | 50.30 | 0.60% | 249,385 |
| Apr 8, 2026 | 49.70 | 50.30 | 49.45 | 50.00 | 50.00 | 2.15% | 258,042 |
| Apr 7, 2026 | 49.45 | 49.50 | 48.70 | 48.95 | 48.95 | -0.91% | 181,520 |
| Apr 2, 2026 | 49.85 | 50.40 | 49.30 | 49.40 | 49.40 | -0.90% | 200,912 |
| Apr 1, 2026 | 49.30 | 49.85 | 49.20 | 49.85 | 49.85 | 3.21% | 197,527 |
| Mar 31, 2026 | 49.10 | 49.95 | 48.30 | 48.30 | 48.30 | -2.42% | 379,681 |
| Mar 30, 2026 | 49.65 | 49.65 | 49.30 | 49.50 | 49.50 | -1.59% | 132,088 |
| Mar 27, 2026 | 49.60 | 50.30 | 49.60 | 50.30 | 50.30 | -0.79% | 169,890 |
| Mar 26, 2026 | 51.10 | 51.70 | 50.50 | 50.70 | 50.70 | 0.20% | 324,416 |
| Mar 25, 2026 | 50.70 | 51.20 | 50.30 | 50.60 | 50.60 | - | 308,714 |
| Mar 24, 2026 | 49.80 | 51.00 | 48.50 | 50.60 | 50.60 | 3.58% | 498,681 |
| Mar 23, 2026 | 49.50 | 50.10 | 48.80 | 48.85 | 48.85 | -3.65% | 398,180 |
| Mar 20, 2026 | 49.75 | 52.50 | 49.75 | 50.70 | 50.70 | 1.50% | 827,827 |
| Mar 19, 2026 | 50.80 | 50.80 | 49.60 | 49.95 | 49.95 | -1.67% | 199,650 |
| Mar 18, 2026 | 51.70 | 51.70 | 50.20 | 50.80 | 50.80 | -0.39% | 233,328 |