K.S. Terminals Inc. - 3003.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.85	48.25	48.25	48.7	47.85	396,850
January 13, 2026	47	47.55	47.55	47.6	46.45	488,540
January 12, 2026	46.6	46.2	46.2	46.65	46.1	277,044
January 09, 2026	46.7	46.1	46.1	46.9	45.3	308,291
January 08, 2026	47	46.3	46.3	47.05	46.25	352,835
January 07, 2026	46.85	47	47	47.65	46.8	389,089
January 06, 2026	46.65	46.75	46.75	47.45	46.35	245,854
January 05, 2026	47.95	46.65	46.65	48.2	46.45	402,904
January 02, 2026	48.75	47.7	47.7	49.25	47.7	240,518
December 31, 2025	48.5	48.65	48.65	49.75	48.5	289,560
December 30, 2025	47.75	48.55	48.55	48.9	47.75	121,025
December 29, 2025	48.3	48.35	48.35	48.8	47.3	256,439
December 26, 2025	48.25	48.2	48.2	48.25	47.75	98,734
December 24, 2025	48.9	48.25	48.25	49.2	48.2	121,239
December 23, 2025	48.6	48.7	48.7	49.2	48.6	146,494
December 22, 2025	48.4	48.6	48.6	48.7	47.95	184,774
December 19, 2025	47.05	47.75	47.75	47.8	47.05	86,141
December 18, 2025	47	47.1	47.1	47.45	46.5	49,856
December 17, 2025	47.1	47.5	47.5	47.65	47.05	113,927
December 16, 2025	47.1	46.5	46.5	47.35	45.9	226,343
December 15, 2025	47.05	47.4	47.4	47.6	46.9	82,867
December 12, 2025	47.6	47.65	47.65	48.1	47.55	117,442
December 11, 2025	47.6	47.6	47.6	47.8	47.45	137,302
December 10, 2025	47.7	47.55	47.55	47.7	47.2	79,593
December 09, 2025	47.2	47.55	47.55	47.75	47.2	88,674
December 08, 2025	48.65	47.5	47.5	48.65	47.35	147,628
December 05, 2025	48.6	48.15	48.15	48.8	47.6	215,744
December 04, 2025	48.65	48.6	48.6	49.1	48.3	84,978
December 03, 2025	48.2	48.65	48.65	48.7	48.2	103,520
December 02, 2025	48	48.2	48.2	48.5	48	65,910
December 01, 2025	47.9	48.05	48.05	48.9	47.9	104,043
November 28, 2025	47.8	48.2	48.2	48.5	47.8	170,250
November 27, 2025	48.45	48.05	48.05	48.9	47.8	185,844
November 26, 2025	47.5	48.3	48.3	48.5	47.25	167,259
November 25, 2025	47	46.95	46.95	47.35	46.6	124,059
November 24, 2025	45.85	46.65	46.65	47.5	45.5	337,218
November 21, 2025	46.25	46.1	46.1	47.3	45.7	279,805
November 20, 2025	46.95	47.45	47.45	47.55	46.9	146,204
November 19, 2025	46.45	46.2	46.2	46.9	46.1	242,849
November 18, 2025	46.7	46.45	46.45	47.4	46.45	299,132
November 17, 2025	48.3	47.7	47.7	48.3	47.45	140,928
November 14, 2025	48.35	48	48	48.95	47.8	207,786
November 13, 2025	48.5	49.05	49.05	49.3	48.35	208,913
November 12, 2025	47.1	48.5	48.5	48.8	47.1	219,595
November 11, 2025	46.9	47.25	47.25	47.65	46.9	248,526
November 10, 2025	47.65	47.3	47.3	47.65	47	333,050
November 07, 2025	47.9	47.9	47.9	48.15	47.4	287,464
November 06, 2025	48.05	48.8	48.8	48.8	47.85	187,676
November 05, 2025	47.35	47.9	47.9	48	46.4	311,672
November 04, 2025	50.1	48.1	48.1	50.6	47.95	917,704
November 03, 2025	50.2	49.75	49.75	50.9	49.75	261,731
October 31, 2025	50.4	50.2	50.2	50.8	50	199,844
October 30, 2025	51.5	50.4	50.4	51.6	50	261,812
October 29, 2025	51.3	51.1	51.1	51.6	50.6	277,126
October 28, 2025	51.7	50.9	50.9	52	50.8	233,265
October 27, 2025	51.9	51.7	51.7	52.4	50.8	280,789
October 23, 2025	51.6	51.7	51.7	52.6	51.5	412,442
October 22, 2025	51.1	51.7	51.7	52.1	51.1	257,751
October 21, 2025	50.5	51.5	51.5	51.8	50.5	624,555
October 20, 2025	50.3	50.2	50.2	50.5	49.1	333,738

K.S. Terminals Inc. (3003.TW) TAI