K.S. Terminals Inc. (TPE:3003)
Taiwan · Delayed Price · Currency is TWD 54.80
+0.30 (0.55%)
Apr 17, 2026, 1:30 PM CST
K.S. Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 379,673 |
| 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 |
| Mar 17, 2026 | 49.65 | 51.20 | 49.50 | 51.00 | 51.00 | 2.62% | 342,284 |
| Mar 16, 2026 | 50.40 | 50.60 | 49.70 | 49.70 | 49.70 | -1.19% | 200,832 |
| Mar 13, 2026 | 50.50 | 51.10 | 50.00 | 50.30 | 50.30 | -2.33% | 387,077 |
| Mar 12, 2026 | 50.40 | 51.70 | 50.40 | 51.50 | 51.50 | 1.98% | 606,413 |
| Mar 11, 2026 | 49.35 | 50.50 | 49.35 | 50.50 | 50.50 | 2.23% | 380,461 |
| Mar 10, 2026 | 48.50 | 49.75 | 48.40 | 49.40 | 49.40 | 4.22% | 401,415 |
| Mar 9, 2026 | 48.95 | 49.30 | 47.35 | 47.40 | 47.40 | -7.42% | 589,119 |
| Mar 6, 2026 | 49.50 | 51.20 | 49.45 | 51.20 | 51.20 | 2.61% | 254,768 |
| Mar 5, 2026 | 49.20 | 50.00 | 48.55 | 49.90 | 49.90 | 3.74% | 226,688 |
| Mar 4, 2026 | 50.10 | 50.10 | 48.10 | 48.10 | 48.10 | -5.13% | 454,236 |
| Mar 3, 2026 | 51.50 | 51.70 | 50.10 | 50.70 | 50.70 | -1.36% | 343,543 |
| Mar 2, 2026 | 49.50 | 51.90 | 49.35 | 51.40 | 51.40 | 1.58% | 550,861 |
| Feb 26, 2026 | 50.30 | 50.80 | 50.30 | 50.60 | 50.60 | 0.20% | 355,966 |
| Feb 25, 2026 | 50.90 | 51.00 | 50.30 | 50.50 | 50.50 | - | 529,736 |
| Feb 24, 2026 | 49.50 | 50.60 | 49.50 | 50.50 | 50.50 | 2.43% | 742,726 |
| Feb 23, 2026 | 49.30 | 49.95 | 49.30 | 49.30 | 49.30 | 0.41% | 297,453 |
| 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 |