K.S. Terminals Inc.(TW:3003)
NT$47.95+0.35 (+4.92%)
TW:3003
K.S. Terminals Inc. historical prices
NT$47.95
At close:+0.35 (+4.92%)
K.S. Terminals Inc. (3003) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.80 | 48.25 | 47.05 | 47.95 | 47.95 | +4.92% | 384,273 | 0.70 |
| Nov 09, 2026 | 46.00 | 48.30 | 46.00 | 47.60 | 47.60 | +4.16% | 424,026 | 0.74 |
| Nov 06, 2026 | 43.60 | 46.70 | 43.60 | 45.70 | 45.70 | -4.09% | 718,987 | 1.13 |
| Nov 05, 2026 | 49.00 | 49.85 | 47.65 | 47.65 | 47.65 | -3.64% | 388,501 | 0.55 |
| Nov 04, 2026 | 50.00 | 50.50 | 47.65 | 49.45 | 49.45 | -0.70% | 385,421 | 0.54 |
| Nov 03, 2026 | 51.30 | 51.80 | 49.60 | 49.80 | 49.80 | -4.23% | 298,405 | 0.42 |
| Nov 02, 2026 | 52.00 | 52.60 | 51.70 | 52.00 | 52.00 | -0.57% | 199,876 | 0.28 |
| Oct 30, 2026 | 53.10 | 53.10 | 51.60 | 52.30 | 52.30 | -3.15% | 313,146 | 0.43 |
| Oct 29, 2026 | 55.00 | 55.00 | 53.60 | 54.00 | 54.00 | -1.10% | 195,572 | 0.27 |
| Oct 28, 2026 | 54.60 | 54.90 | 54.50 | 54.60 | 54.60 | +1.11% | 155,292 | 0.21 |
| Oct 27, 2026 | 54.30 | 54.40 | 53.30 | 54.00 | 54.00 | -0.55% | 292,033 | 0.40 |
| Oct 26, 2026 | 54.30 | 56.20 | 54.20 | 54.30 | 54.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.30 | 56.20 | 54.20 | 54.30 | 54.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.20 | 56.20 | 54.20 | 54.30 | 54.30 | -2.69% | 408,341 | 0.54 |
| Oct 21, 2026 | 56.00 | 56.30 | 55.50 | 55.80 | 55.80 | +0.54% | 163,051 | 0.22 |
| Oct 20, 2026 | 55.70 | 56.40 | 55.30 | 55.50 | 55.50 | -1.25% | 278,064 | 0.37 |
| Oct 19, 2026 | 55.80 | 56.30 | 55.30 | 56.20 | 56.20 | -0.71% | 273,213 | 0.36 |
| Oct 16, 2026 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | +0.71% | 302,806 | 0.40 |
| Oct 15, 2026 | 56.50 | 56.80 | 56.00 | 56.20 | 56.20 | -1.58% | 325,094 | 0.43 |
| Oct 14, 2026 | 56.80 | 57.70 | 56.80 | 57.10 | 57.10 | +1.06% | 238,202 | 0.30 |
| Oct 13, 2026 | 57.50 | 57.70 | 55.80 | 56.50 | 56.50 | -1.40% | 362,130 | 0.45 |
| Oct 12, 2026 | 57.10 | 58.10 | 57.10 | 57.30 | 57.30 | -1.21% | 265,178 | 0.33 |
| Oct 09, 2026 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.20 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 204,134 | 0.24 |
| Oct 07, 2026 | 58.80 | 59.40 | 58.30 | 58.50 | 58.50 | -0.51% | 247,236 | 0.30 |
| Oct 06, 2026 | 59.70 | 59.70 | 58.70 | 58.80 | 58.80 | -1.67% | 361,241 | 0.43 |
| Oct 05, 2026 | 60.20 | 60.90 | 59.60 | 59.80 | 59.80 | -0.33% | 559,712 | 0.67 |
| Oct 02, 2026 | 59.40 | 60.30 | 59.30 | 60.00 | 60.00 | +0.33% | 254,831 | 0.30 |
| Oct 01, 2026 | 60.40 | 60.40 | 59.50 | 59.80 | 59.80 | -0.99% | 205,478 | 0.24 |
| Sep 30, 2026 | 60.50 | 60.70 | 59.90 | 60.40 | 60.40 | +1.17% | 334,494 | 0.38 |
| Sep 29, 2026 | 59.90 | 60.40 | 59.50 | 59.70 | 59.70 | -0.67% | 286,357 | 0.33 |
| Sep 28, 2026 | 60.10 | 60.20 | 58.20 | 60.10 | 60.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.10 | 60.20 | 58.20 | 60.10 | 60.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.90 | 60.20 | 58.20 | 60.10 | 60.10 | +2.56% | 460,508 | 0.51 |
| Sep 23, 2026 | 58.60 | 59.30 | 58.10 | 58.60 | 58.60 | +0.51% | 394,371 | 0.43 |
| Sep 22, 2026 | 59.20 | 59.40 | 58.10 | 58.30 | 58.30 | -1.02% | 573,792 | 0.61 |
| Sep 21, 2026 | 59.90 | 59.90 | 58.90 | 58.90 | 58.90 | +0.00% | 326,968 | 0.34 |
| Sep 18, 2026 | 58.80 | 59.60 | 58.30 | 58.90 | 58.90 | +1.03% | 428,245 | 0.44 |
| Sep 17, 2026 | 58.30 | 58.60 | 57.90 | 58.30 | 58.30 | +0.69% | 295,622 | 0.29 |
| Sep 16, 2026 | 57.70 | 57.90 | 56.80 | 57.90 | 57.90 | +2.30% | 264,868 | 0.26 |
| Sep 15, 2026 | 56.80 | 57.90 | 56.60 | 56.60 | 56.60 | -0.88% | 356,754 | 0.33 |
| Sep 14, 2026 | 56.80 | 57.60 | 55.50 | 57.10 | 57.10 | +0.18% | 415,201 | 0.37 |
| Sep 11, 2026 | 57.30 | 58.10 | 56.70 | 57.00 | 57.00 | -2.90% | 838,069 | 0.71 |
| Sep 10, 2026 | 59.80 | 60.00 | 58.50 | 58.70 | 58.70 | -1.51% | 542,434 | 0.45 |
| Sep 09, 2026 | 59.00 | 59.70 | 58.40 | 59.60 | 59.60 | +1.53% | 662,699 | 0.53 |
| Sep 08, 2026 | 59.60 | 59.90 | 58.10 | 58.70 | 58.70 | -0.51% | 1,588,467 | 1.25 |
| Sep 07, 2026 | 65.00 | 65.00 | 59.00 | 59.00 | 59.00 | -9.92% | 3,354,602 | 2.66 |
| Sep 04, 2026 | 66.40 | 66.50 | 64.60 | 65.50 | 65.50 | +0.15% | 366,975 | 0.29 |
| Sep 03, 2026 | 68.90 | 68.90 | 65.10 | 65.40 | 65.40 | -3.82% | 760,070 | 0.59 |
| Sep 02, 2026 | 67.90 | 68.80 | 67.40 | 68.00 | 68.00 | +0.00% | 408,190 | 0.31 |
