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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	49	49.1	49.1	49.75	48.3	362,419
February 10, 2026	47.45	47.85	47.85	47.95	47.4	138,041
February 09, 2026	47.95	47.45	47.45	48.3	47	208,245
February 06, 2026	48	47.3	47.3	48	46.2	226,943
February 05, 2026	48	48.15	48.15	48.9	47.9	130,866
February 04, 2026	47	48.2	48.2	48.2	47	226,076
February 03, 2026	47.05	47	47	47.25	46.3	171,082
February 02, 2026	47.1	46.25	46.25	47.1	45.9	473,046
January 30, 2026	48.8	47.5	47.5	48.8	47.1	246,764
January 29, 2026	49.05	48.3	48.3	49.2	48.2	373,538
January 28, 2026	49.5	49.3	49.3	49.85	49	246,046
January 27, 2026	50	49.5	49.5	50.4	49.5	254,846
January 26, 2026	50.3	50	50	50.3	49.55	245,128
January 23, 2026	50.7	49.95	49.95	50.7	49.35	548,963
January 22, 2026	49.7	50.5	50.5	50.8	49.25	956,707
January 21, 2026	48.35	48.8	48.8	49.4	48.35	441,336
January 20, 2026	49	49	49	49.2	48.35	161,124
January 19, 2026	48.6	49	49	49.85	48.2	514,548
January 16, 2026	48.5	48.75	48.75	49.1	47.9	411,449
January 15, 2026	48	48	48	48.05	47.4	233,143
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

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