K.S. Terminals Inc. (TPE:3003)
Taiwan · Delayed Price · Currency is TWD 53.90
-0.40 (-0.74%)
Jul 30, 2026, 12:30 PM CST
K.S. Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 57.90 | 57.90 | 52.90 | 54.30 | 54.30 | -5.24% | 1,067,663 |
| Jul 28, 2026 | 58.70 | 59.20 | 57.30 | 57.30 | 57.30 | -4.50% | 382,376 |
| Jul 27, 2026 | 59.60 | 60.10 | 58.30 | 60.00 | 60.00 | 1.52% | 290,248 |
| Jul 24, 2026 | 60.00 | 60.50 | 58.60 | 59.10 | 59.10 | -2.80% | 337,193 |
| Jul 23, 2026 | 61.60 | 62.00 | 60.10 | 60.80 | 60.80 | -0.49% | 302,952 |
| Jul 22, 2026 | 61.40 | 61.70 | 60.90 | 61.10 | 61.10 | 1.50% | 339,829 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.60 | 60.20 | 60.20 | 1.52% | 227,476 |
| Jul 20, 2026 | 60.20 | 61.00 | 57.60 | 59.30 | 59.30 | -1.17% | 704,839 |
| Jul 17, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -9.09% | 1,596,929 |
| Jul 16, 2026 | 63.90 | 67.80 | 63.50 | 66.00 | 66.00 | 4.60% | 1,487,336 |
| Jul 15, 2026 | 62.40 | 63.10 | 61.50 | 63.10 | 63.10 | 1.77% | 504,853 |
| Jul 14, 2026 | 63.00 | 64.20 | 60.30 | 62.00 | 62.00 | -3.28% | 1,108,741 |
| Jul 13, 2026 | 67.20 | 67.20 | 63.40 | 64.10 | 64.10 | -3.03% | 937,847 |
| Jul 9, 2026 | 67.20 | 67.20 | 65.90 | 66.10 | 66.10 | -0.75% | 512,440 |
| Jul 8, 2026 | 67.10 | 67.40 | 65.10 | 66.60 | 66.60 | 0.76% | 921,935 |
| Jul 7, 2026 | 67.30 | 69.00 | 66.10 | 66.10 | 66.10 | -0.30% | 1,415,179 |
| Jul 6, 2026 | 65.70 | 67.30 | 65.70 | 66.30 | 66.30 | 1.53% | 656,619 |
| Jul 3, 2026 | 64.70 | 65.40 | 63.70 | 65.30 | 65.30 | -0.31% | 768,220 |
| Jul 2, 2026 | 65.40 | 66.20 | 65.30 | 65.50 | 65.50 | -0.61% | 607,977 |
| Jul 1, 2026 | 67.20 | 67.40 | 65.80 | 65.90 | 65.90 | -0.75% | 592,964 |
| Jun 30, 2026 | 66.20 | 66.50 | 65.40 | 66.40 | 66.40 | 1.22% | 587,059 |
| Jun 29, 2026 | 66.30 | 67.60 | 64.80 | 65.60 | 65.60 | -0.15% | 904,723 |
| Jun 26, 2026 | 68.10 | 68.20 | 65.70 | 65.70 | 65.70 | -4.23% | 1,558,944 |
| Jun 25, 2026 | 71.10 | 71.10 | 68.00 | 68.60 | 68.60 | -2.28% | 1,499,314 |
| Jun 24, 2026 | 67.70 | 70.40 | 67.40 | 70.20 | 70.20 | 2.48% | 2,109,435 |
| Jun 23, 2026 | 69.00 | 69.30 | 67.40 | 68.50 | 68.50 | - | 1,593,596 |
| Jun 22, 2026 | 70.30 | 70.30 | 67.60 | 68.50 | 68.50 | -2.00% | 2,419,321 |
| Jun 18, 2026 | 67.40 | 71.30 | 67.20 | 69.90 | 69.90 | 4.33% | 4,157,767 |
| Jun 17, 2026 | 67.40 | 67.80 | 66.40 | 67.00 | 67.00 | -0.59% | 3,580,906 |
| Jun 16, 2026 | 64.20 | 68.20 | 63.20 | 67.40 | 67.40 | 6.14% | 4,818,449 |
| Jun 15, 2026 | 64.20 | 65.50 | 63.00 | 63.50 | 63.50 | -0.63% | 2,511,017 |
| Jun 12, 2026 | 67.40 | 68.20 | 63.90 | 63.90 | 63.90 | -4.63% | 3,197,937 |
| Jun 11, 2026 | 64.40 | 67.00 | 63.80 | 67.00 | 67.00 | 4.52% | 2,701,628 |
| Jun 10, 2026 | 64.20 | 66.60 | 64.00 | 64.10 | 64.10 | -0.16% | 2,481,735 |
| Jun 9, 2026 | 61.80 | 64.50 | 61.20 | 64.20 | 64.20 | 5.25% | 1,829,862 |
| Jun 8, 2026 | 58.00 | 61.40 | 57.50 | 61.00 | 61.00 | -3.02% | 1,185,773 |
| Jun 5, 2026 | 63.00 | 63.40 | 61.40 | 62.90 | 62.90 | 0.64% | 1,293,492 |
| Jun 4, 2026 | 62.50 | 63.30 | 61.50 | 62.50 | 62.50 | -0.16% | 707,970 |
| Jun 3, 2026 | 61.80 | 62.80 | 61.00 | 62.60 | 62.60 | 1.29% | 836,454 |
| Jun 2, 2026 | 62.10 | 62.10 | 60.30 | 61.80 | 61.80 | -0.48% | 1,100,329 |
| Jun 1, 2026 | 63.20 | 63.40 | 62.00 | 62.10 | 62.10 | -0.96% | 979,968 |
| 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 |