K.S. Terminals Inc. (TPE:3003)
Taiwan · Delayed Price · Currency is TWD 57.10
+0.10 (0.18%)
Sep 14, 2026, 1:30 PM CST
K.S. Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 68.60 | 73.20 | 68.60 | 72.10 | 72.10 | 4.64% | 3,023,874 |
| Aug 27, 2026 | 66.00 | 69.80 | 65.50 | 68.90 | 68.90 | 5.84% | 1,501,163 |
| Aug 26, 2026 | 64.60 | 65.80 | 64.60 | 65.10 | 65.10 | -0.31% | 419,491 |
| Aug 25, 2026 | 63.90 | 65.50 | 63.00 | 65.30 | 65.30 | 2.19% | 368,223 |
| Aug 24, 2026 | 64.00 | 64.40 | 63.90 | 63.90 | 63.90 | -1.54% | 332,871 |
| Aug 21, 2026 | 64.40 | 65.50 | 63.70 | 64.90 | 64.90 | 1.41% | 327,983 |
| Aug 20, 2026 | 65.70 | 65.70 | 63.80 | 64.00 | 64.00 | -0.78% | 430,845 |
| Aug 19, 2026 | 67.90 | 68.30 | 64.50 | 64.50 | 64.50 | -5.01% | 981,632 |
| Aug 18, 2026 | 66.40 | 69.70 | 66.00 | 67.90 | 67.90 | 2.57% | 1,229,241 |
| Aug 17, 2026 | 65.80 | 67.70 | 65.10 | 66.20 | 66.20 | -0.90% | 954,655 |
| Aug 14, 2026 | 70.50 | 70.90 | 65.80 | 66.80 | 66.80 | -3.61% | 1,343,327 |
| Aug 13, 2026 | 69.50 | 72.40 | 68.90 | 69.30 | 69.30 | -0.57% | 1,315,214 |
| Aug 12, 2026 | 70.40 | 71.10 | 67.50 | 69.70 | 69.70 | -1.13% | 1,806,218 |
| Aug 11, 2026 | 71.00 | 74.00 | 68.80 | 70.50 | 70.50 | 2.62% | 4,887,907 |
| Aug 10, 2026 | 64.50 | 68.70 | 64.50 | 68.70 | 68.70 | 9.92% | 4,772,263 |
| Aug 7, 2026 | 60.50 | 64.00 | 60.10 | 62.50 | 62.50 | 2.80% | 627,510 |
| Aug 6, 2026 | 60.20 | 61.10 | 58.50 | 60.80 | 60.80 | 3.93% | 772,563 |
| Aug 5, 2026 | 58.90 | 59.80 | 58.60 | 59.50 | 58.50 | 2.94% | 447,215 |
| Aug 4, 2026 | 56.10 | 58.10 | 55.90 | 57.80 | 56.83 | 1.23% | 295,683 |
| Aug 3, 2026 | 53.60 | 57.80 | 53.60 | 57.10 | 56.14 | 3.44% | 358,180 |
| Jul 31, 2026 | 56.00 | 56.20 | 55.20 | 55.20 | 54.27 | 3.18% | 484,269 |
| Jul 30, 2026 | 54.30 | 55.20 | 53.10 | 53.50 | 52.60 | -1.47% | 506,620 |
| Jul 29, 2026 | 57.90 | 57.90 | 52.90 | 54.30 | 53.39 | -5.24% | 1,067,663 |
| Jul 28, 2026 | 58.70 | 59.20 | 57.30 | 57.30 | 56.34 | -4.50% | 382,376 |
| Jul 27, 2026 | 59.60 | 60.10 | 58.30 | 60.00 | 58.99 | 1.52% | 290,748 |
| Jul 24, 2026 | 60.00 | 60.50 | 58.60 | 59.10 | 58.11 | -2.80% | 339,378 |
| Jul 23, 2026 | 61.60 | 62.00 | 60.10 | 60.80 | 59.78 | -0.49% | 303,952 |
| Jul 22, 2026 | 61.40 | 61.70 | 60.90 | 61.10 | 60.07 | 1.50% | 339,829 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.60 | 60.20 | 59.19 | 1.52% | 227,476 |
| Jul 20, 2026 | 60.20 | 61.00 | 57.60 | 59.30 | 58.30 | -1.17% | 704,839 |
| Jul 17, 2026 | 65.00 | 65.00 | 60.00 | 60.00 | 58.99 | -9.09% | 1,604,430 |
| Jul 16, 2026 | 63.90 | 67.80 | 63.50 | 66.00 | 64.89 | 4.60% | 1,487,336 |
| Jul 15, 2026 | 62.40 | 63.10 | 61.50 | 63.10 | 62.04 | 1.77% | 504,853 |
| Jul 14, 2026 | 63.00 | 64.20 | 60.30 | 62.00 | 60.96 | -3.28% | 1,108,741 |
| Jul 13, 2026 | 67.20 | 67.20 | 63.40 | 64.10 | 63.02 | -3.03% | 937,847 |
| Jul 9, 2026 | 67.20 | 67.20 | 65.90 | 66.10 | 64.99 | -0.75% | 512,440 |
| Jul 8, 2026 | 67.10 | 67.40 | 65.10 | 66.60 | 65.48 | 0.76% | 921,935 |
| Jul 7, 2026 | 67.30 | 69.00 | 66.10 | 66.10 | 64.99 | -0.30% | 1,415,179 |
| Jul 6, 2026 | 65.70 | 67.30 | 65.70 | 66.30 | 65.19 | 1.53% | 656,619 |
| Jul 3, 2026 | 64.70 | 65.40 | 63.70 | 65.30 | 64.20 | -0.31% | 768,220 |