K.S. Terminals Inc. (TPE:3003)
Taiwan · Delayed Price · Currency is TWD 49.15
+1.85 (3.91%)
Nov 13, 2026, 1:30 PM CST
K.S. Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.30 | 49.70 | 48.25 | 49.15 | 49.15 | 3.91% | 210,530 |
| Nov 12, 2026 | 48.45 | 49.45 | 47.30 | 47.30 | 47.30 | -2.47% | 304,392 |
| Nov 11, 2026 | 47.95 | 48.55 | 46.90 | 48.50 | 48.50 | 1.15% | 188,574 |
| Nov 10, 2026 | 47.80 | 48.25 | 47.05 | 47.95 | 47.95 | 0.74% | 384,273 |
| Nov 9, 2026 | 46.00 | 48.30 | 46.00 | 47.60 | 47.60 | 4.16% | 424,026 |
| Nov 6, 2026 | 43.60 | 46.70 | 43.60 | 45.70 | 45.70 | -4.09% | 718,987 |
| Nov 5, 2026 | 49.00 | 49.85 | 47.65 | 47.65 | 47.65 | -3.64% | 388,501 |
| Nov 4, 2026 | 50.00 | 50.50 | 47.65 | 49.45 | 49.45 | -0.70% | 385,421 |
| Nov 3, 2026 | 51.30 | 51.80 | 49.60 | 49.80 | 49.80 | -4.23% | 298,405 |
| Nov 2, 2026 | 52.00 | 52.60 | 51.70 | 52.00 | 52.00 | -0.57% | 199,876 |
| Oct 30, 2026 | 53.10 | 53.10 | 51.60 | 52.30 | 52.30 | -3.15% | 313,146 |
| Oct 29, 2026 | 55.00 | 55.00 | 53.60 | 54.00 | 54.00 | -1.10% | 195,572 |
| Oct 28, 2026 | 54.60 | 54.90 | 54.50 | 54.60 | 54.60 | 1.11% | 155,292 |
| Oct 27, 2026 | 54.30 | 54.40 | 53.30 | 54.00 | 54.00 | -0.55% | 292,033 |
| Oct 22, 2026 | 56.20 | 56.20 | 54.20 | 54.30 | 54.30 | -2.69% | 408,341 |
| Oct 21, 2026 | 56.00 | 56.30 | 55.50 | 55.80 | 55.80 | 0.54% | 163,051 |
| Oct 20, 2026 | 55.70 | 56.40 | 55.30 | 55.50 | 55.50 | -1.25% | 278,064 |
| Oct 19, 2026 | 55.80 | 56.30 | 55.30 | 56.20 | 56.20 | -0.71% | 273,213 |
| Oct 16, 2026 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | 0.71% | 302,806 |
| Oct 15, 2026 | 56.50 | 56.80 | 56.00 | 56.20 | 56.20 | -1.58% | 325,094 |
| Oct 14, 2026 | 56.80 | 57.70 | 56.80 | 57.10 | 57.10 | 1.06% | 238,202 |
| Oct 13, 2026 | 57.50 | 57.70 | 55.80 | 56.50 | 56.50 | -1.40% | 362,130 |
| Oct 12, 2026 | 57.10 | 58.10 | 57.10 | 57.30 | 57.30 | -1.21% | 265,178 |
| Oct 8, 2026 | 58.20 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 204,134 |
| Oct 7, 2026 | 58.80 | 59.40 | 58.30 | 58.50 | 58.50 | -0.51% | 247,236 |
| Oct 6, 2026 | 59.70 | 59.70 | 58.70 | 58.80 | 58.80 | -1.67% | 361,241 |
| Oct 5, 2026 | 60.20 | 60.90 | 59.60 | 59.80 | 59.80 | -0.33% | 554,610 |
| Oct 2, 2026 | 59.40 | 60.30 | 59.30 | 60.00 | 60.00 | 0.33% | 254,831 |
| Oct 1, 2026 | 60.40 | 60.40 | 59.50 | 59.80 | 59.80 | -0.99% | 205,478 |
| Sep 30, 2026 | 60.50 | 60.70 | 59.90 | 60.40 | 60.40 | 1.17% | 334,494 |
| Sep 29, 2026 | 59.90 | 60.40 | 59.50 | 59.70 | 59.70 | -0.67% | 286,357 |
| Sep 24, 2026 | 58.90 | 60.20 | 58.20 | 60.10 | 60.10 | 2.56% | 460,508 |
| Sep 23, 2026 | 58.60 | 59.30 | 58.10 | 58.60 | 58.60 | 0.51% | 394,371 |
| Sep 22, 2026 | 59.20 | 59.40 | 58.10 | 58.30 | 58.30 | -1.02% | 573,792 |
| Sep 21, 2026 | 59.90 | 59.90 | 58.90 | 58.90 | 58.90 | - | 323,968 |
| Sep 18, 2026 | 58.80 | 59.60 | 58.30 | 58.90 | 58.90 | 1.03% | 428,245 |
| Sep 17, 2026 | 58.30 | 58.60 | 57.90 | 58.30 | 58.30 | 0.69% | 295,622 |
| Sep 16, 2026 | 57.70 | 57.90 | 56.80 | 57.90 | 57.90 | 2.30% | 264,868 |
| Sep 15, 2026 | 56.80 | 57.90 | 56.60 | 56.60 | 56.60 | -0.88% | 356,754 |
| Sep 14, 2026 | 56.80 | 57.60 | 55.50 | 57.10 | 57.10 | 0.18% | 415,201 |
| Sep 11, 2026 | 57.30 | 58.10 | 56.70 | 57.00 | 57.00 | -2.90% | 838,069 |
| Sep 10, 2026 | 59.80 | 60.00 | 58.50 | 58.70 | 58.70 | -1.51% | 542,434 |
| Sep 9, 2026 | 59.00 | 59.70 | 58.40 | 59.60 | 59.60 | 1.53% | 662,699 |
| Sep 8, 2026 | 59.60 | 59.90 | 58.10 | 58.70 | 58.70 | -0.51% | 1,588,467 |
| Sep 7, 2026 | 65.00 | 65.00 | 59.00 | 59.00 | 59.00 | -9.92% | 3,354,602 |
| Sep 4, 2026 | 66.40 | 66.50 | 64.60 | 65.50 | 65.50 | 0.15% | 366,975 |
| Sep 3, 2026 | 68.90 | 68.90 | 65.10 | 65.40 | 65.40 | -3.82% | 757,747 |
| Sep 2, 2026 | 67.90 | 68.80 | 67.40 | 68.00 | 68.00 | - | 408,190 |
| Sep 1, 2026 | 67.70 | 69.30 | 67.70 | 68.00 | 68.00 | -1.45% | 538,970 |
| Aug 31, 2026 | 72.10 | 72.30 | 68.10 | 69.00 | 69.00 | -4.30% | 1,305,927 |