K.S. Terminals Inc. (TPE:3003)
Taiwan
· Delayed Price · Currency is TWD 51.20
+1.30 (2.61%)
At close: Mar 6, 2026
K.S. Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.50 | 51.20 | 49.45 | 51.20 | 51.20 | 2.61% | 254,768 |
| Mar 5, 2026 | 49.20 | 50.00 | 48.55 | 49.90 | 49.90 | 3.74% | 226,688 |
| Mar 4, 2026 | 50.10 | 50.10 | 48.10 | 48.10 | 48.10 | -5.13% | 454,236 |
| Mar 3, 2026 | 51.50 | 51.70 | 50.10 | 50.70 | 50.70 | -1.36% | 343,543 |
| Mar 2, 2026 | 49.50 | 51.90 | 49.35 | 51.40 | 51.40 | 1.58% | 550,861 |
| Feb 26, 2026 | 50.30 | 50.80 | 50.30 | 50.60 | 50.60 | 0.20% | 355,966 |
| Feb 25, 2026 | 50.90 | 51.00 | 50.30 | 50.50 | 50.50 | - | 529,736 |
| Feb 24, 2026 | 49.50 | 50.60 | 49.50 | 50.50 | 50.50 | 2.43% | 742,726 |
| Feb 23, 2026 | 49.30 | 49.95 | 49.30 | 49.30 | 49.30 | 0.41% | 297,453 |
| Feb 11, 2026 | 49.00 | 49.75 | 48.30 | 49.10 | 49.10 | 2.61% | 362,419 |
| Feb 10, 2026 | 47.45 | 47.95 | 47.40 | 47.85 | 47.85 | 0.84% | 138,041 |
| Feb 9, 2026 | 47.95 | 48.30 | 47.00 | 47.45 | 47.45 | 0.32% | 208,245 |
| Feb 6, 2026 | 48.00 | 48.00 | 46.20 | 47.30 | 47.30 | -1.77% | 226,943 |
| Feb 5, 2026 | 48.00 | 48.90 | 47.90 | 48.15 | 48.15 | -0.10% | 130,866 |
| Feb 4, 2026 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 2.55% | 231,076 |
| Feb 3, 2026 | 47.05 | 47.25 | 46.30 | 47.00 | 47.00 | 1.62% | 170,968 |
| Feb 2, 2026 | 47.10 | 47.10 | 45.90 | 46.25 | 46.25 | -2.63% | 473,046 |
| Jan 30, 2026 | 48.80 | 48.80 | 47.10 | 47.50 | 47.50 | -1.66% | 246,764 |
| Jan 29, 2026 | 49.05 | 49.20 | 48.20 | 48.30 | 48.30 | -2.03% | 373,538 |
| Jan 28, 2026 | 49.50 | 49.85 | 49.00 | 49.30 | 49.30 | -0.40% | 246,046 |
| Jan 27, 2026 | 50.00 | 50.40 | 49.50 | 49.50 | 49.50 | -1.00% | 254,846 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.55 | 50.00 | 50.00 | 0.10% | 245,128 |
| Jan 23, 2026 | 50.70 | 50.70 | 49.35 | 49.95 | 49.95 | -1.09% | 563,024 |
| Jan 22, 2026 | 49.70 | 50.80 | 49.25 | 50.50 | 50.50 | 3.48% | 956,707 |
| Jan 21, 2026 | 48.35 | 49.40 | 48.35 | 48.80 | 48.80 | -0.41% | 441,336 |
| Jan 20, 2026 | 49.00 | 49.20 | 48.35 | 49.00 | 49.00 | - | 161,124 |
| Jan 19, 2026 | 48.60 | 49.85 | 48.20 | 49.00 | 49.00 | 0.51% | 514,548 |
| Jan 16, 2026 | 48.50 | 49.10 | 47.90 | 48.75 | 48.75 | 1.56% | 412,449 |
| Jan 15, 2026 | 48.00 | 48.05 | 47.40 | 48.00 | 48.00 | -0.52% | 233,143 |
| Jan 14, 2026 | 47.85 | 48.70 | 47.85 | 48.25 | 48.25 | 1.47% | 396,950 |
| Jan 13, 2026 | 47.00 | 47.60 | 46.45 | 47.55 | 47.55 | 2.92% | 488,540 |
| Jan 12, 2026 | 46.60 | 46.65 | 46.10 | 46.20 | 46.20 | 0.22% | 277,044 |
| Jan 9, 2026 | 46.70 | 46.90 | 45.30 | 46.10 | 46.10 | -0.43% | 308,491 |
| Jan 8, 2026 | 47.00 | 47.05 | 46.25 | 46.30 | 46.30 | -1.49% | 352,835 |
| Jan 7, 2026 | 46.85 | 47.65 | 46.80 | 47.00 | 47.00 | 0.53% | 389,089 |
| Jan 6, 2026 | 46.65 | 47.45 | 46.35 | 46.75 | 46.75 | 0.21% | 245,854 |
| Jan 5, 2026 | 47.95 | 48.20 | 46.45 | 46.65 | 46.65 | -2.20% | 402,904 |
| Jan 2, 2026 | 48.75 | 49.25 | 47.70 | 47.70 | 47.70 | -1.95% | 240,518 |
| Dec 31, 2025 | 48.50 | 49.75 | 48.50 | 48.65 | 48.65 | 0.21% | 289,560 |
| Dec 30, 2025 | 47.75 | 48.90 | 47.75 | 48.55 | 48.55 | 0.41% | 121,175 |
| Dec 29, 2025 | 48.30 | 48.80 | 47.30 | 48.35 | 48.35 | 0.31% | 256,439 |
| Dec 26, 2025 | 48.25 | 48.25 | 47.75 | 48.20 | 48.20 | -0.10% | 98,734 |
| Dec 24, 2025 | 48.90 | 49.20 | 48.20 | 48.25 | 48.25 | -0.92% | 121,279 |
| Dec 23, 2025 | 48.60 | 49.20 | 48.60 | 48.70 | 48.70 | 0.21% | 146,494 |
| Dec 22, 2025 | 48.40 | 48.70 | 47.95 | 48.60 | 48.60 | 1.78% | 184,774 |
| Dec 19, 2025 | 47.05 | 47.80 | 47.05 | 47.75 | 47.75 | 1.38% | 86,141 |
| Dec 18, 2025 | 47.00 | 47.45 | 46.50 | 47.10 | 47.10 | -0.84% | 49,856 |
| Dec 17, 2025 | 47.10 | 47.65 | 47.05 | 47.50 | 47.50 | 1.60% | 113,927 |
| Dec 16, 2025 | 47.10 | 47.35 | 45.90 | 46.75 | 46.75 | -1.37% | 234,343 |
| Dec 15, 2025 | 47.05 | 47.60 | 46.90 | 47.40 | 47.40 | -0.42% | 82,867 |
| Dec 12, 2025 | 47.60 | 48.10 | 47.55 | 47.60 | 47.60 | - | 124,442 |
| Dec 11, 2025 | 47.60 | 47.80 | 47.45 | 47.60 | 47.60 | 0.11% | 137,302 |
| Dec 10, 2025 | 47.70 | 47.70 | 47.20 | 47.55 | 47.55 | - | 79,593 |
| Dec 9, 2025 | 47.20 | 47.75 | 47.20 | 47.55 | 47.55 | 0.11% | 90,674 |
| Dec 8, 2025 | 48.65 | 48.65 | 47.35 | 47.50 | 47.50 | -1.35% | 147,628 |
| Dec 5, 2025 | 48.60 | 48.80 | 47.60 | 48.15 | 48.15 | -0.93% | 215,744 |
| Dec 4, 2025 | 48.65 | 49.10 | 48.30 | 48.60 | 48.60 | -0.10% | 84,978 |
| Dec 3, 2025 | 48.20 | 48.70 | 48.20 | 48.65 | 48.65 | 0.93% | 103,555 |
| Dec 2, 2025 | 48.00 | 48.50 | 48.00 | 48.20 | 48.20 | 0.31% | 65,920 |
| Dec 1, 2025 | 47.90 | 48.90 | 47.90 | 48.05 | 48.05 | -0.93% | 104,043 |
| Nov 28, 2025 | 47.80 | 48.50 | 47.80 | 48.50 | 48.50 | 0.94% | 177,260 |
| Nov 27, 2025 | 48.45 | 48.90 | 47.80 | 48.05 | 48.05 | -0.52% | 185,844 |
| Nov 26, 2025 | 47.50 | 48.50 | 47.25 | 48.30 | 48.30 | 2.88% | 171,583 |
| Nov 25, 2025 | 47.00 | 47.35 | 46.60 | 46.95 | 46.95 | 0.64% | 124,059 |
| Nov 24, 2025 | 45.85 | 47.50 | 45.50 | 46.65 | 46.65 | 1.19% | 337,218 |
| Nov 21, 2025 | 46.25 | 47.30 | 45.70 | 46.10 | 46.10 | -2.85% | 280,806 |
| Nov 20, 2025 | 46.95 | 47.55 | 46.90 | 47.45 | 47.45 | 2.71% | 146,204 |
| Nov 19, 2025 | 46.45 | 46.90 | 46.10 | 46.20 | 46.20 | -0.54% | 243,011 |
| Nov 18, 2025 | 46.70 | 47.40 | 46.45 | 46.45 | 46.45 | -2.62% | 299,132 |
| Nov 17, 2025 | 48.30 | 48.30 | 47.45 | 47.70 | 47.70 | -0.62% | 140,928 |
| Nov 14, 2025 | 48.35 | 48.95 | 47.80 | 48.00 | 48.00 | -2.14% | 207,786 |
| Nov 13, 2025 | 48.50 | 49.30 | 48.35 | 49.05 | 49.05 | 1.13% | 208,913 |
| Nov 12, 2025 | 47.10 | 48.80 | 47.10 | 48.50 | 48.50 | 2.65% | 219,595 |
| Nov 11, 2025 | 46.90 | 47.65 | 46.90 | 47.25 | 47.25 | -0.11% | 248,526 |
| Nov 10, 2025 | 47.65 | 47.65 | 47.00 | 47.30 | 47.30 | -1.25% | 333,050 |
| Nov 7, 2025 | 47.90 | 48.15 | 47.40 | 47.90 | 47.90 | -1.84% | 287,464 |
| Nov 6, 2025 | 48.05 | 48.80 | 47.85 | 48.80 | 48.80 | 1.88% | 187,676 |
| Nov 5, 2025 | 47.35 | 48.00 | 46.40 | 47.90 | 47.90 | -0.42% | 311,672 |
| Nov 4, 2025 | 50.10 | 50.60 | 47.95 | 48.10 | 48.10 | -3.32% | 917,704 |
| Nov 3, 2025 | 50.20 | 50.90 | 49.75 | 49.75 | 49.75 | -0.90% | 261,731 |
| Oct 31, 2025 | 50.40 | 50.80 | 50.00 | 50.20 | 50.20 | -0.40% | 199,844 |
| Oct 30, 2025 | 51.50 | 51.60 | 50.00 | 50.40 | 50.40 | -1.37% | 261,812 |
| Oct 29, 2025 | 51.30 | 51.60 | 50.60 | 51.10 | 51.10 | 0.39% | 277,126 |
| Oct 28, 2025 | 51.70 | 52.00 | 50.80 | 50.90 | 50.90 | -1.55% | 233,265 |
| Oct 27, 2025 | 51.90 | 52.40 | 50.80 | 51.70 | 51.70 | - | 280,789 |
| Oct 23, 2025 | 51.60 | 52.60 | 51.50 | 51.70 | 51.70 | - | 412,442 |
| Oct 22, 2025 | 51.10 | 52.10 | 51.10 | 51.70 | 51.70 | 0.39% | 257,751 |
| Oct 21, 2025 | 50.50 | 51.80 | 50.50 | 51.50 | 51.50 | 2.59% | 624,555 |
| Oct 20, 2025 | 50.30 | 50.50 | 49.10 | 50.20 | 50.20 | 0.70% | 333,738 |
| Oct 17, 2025 | 50.70 | 51.00 | 49.75 | 49.85 | 49.85 | -2.06% | 395,212 |
| Oct 16, 2025 | 50.00 | 51.30 | 50.00 | 50.90 | 50.90 | 2.93% | 343,617 |
| Oct 15, 2025 | 51.30 | 51.30 | 49.45 | 49.45 | 49.45 | -2.08% | 554,479 |
| Oct 14, 2025 | 50.80 | 53.40 | 50.40 | 50.50 | 50.50 | 0.60% | 661,593 |
| Oct 13, 2025 | 49.40 | 50.20 | 48.15 | 50.20 | 50.20 | -2.14% | 439,039 |
| Oct 9, 2025 | 51.00 | 51.90 | 51.00 | 51.30 | 51.30 | 0.79% | 214,498 |
| Oct 8, 2025 | 50.80 | 51.60 | 50.30 | 50.90 | 50.90 | 0.20% | 221,054 |
| Oct 7, 2025 | 51.00 | 51.80 | 50.50 | 50.80 | 50.80 | - | 288,898 |
| Oct 3, 2025 | 51.80 | 52.20 | 50.80 | 50.80 | 50.80 | -1.93% | 443,779 |
| Oct 2, 2025 | 51.90 | 52.20 | 51.40 | 51.80 | 51.80 | -0.19% | 235,818 |
| Oct 1, 2025 | 52.30 | 52.90 | 51.80 | 51.90 | 51.90 | -0.76% | 160,149 |