K.S. Terminals Inc. 3003
TWSE · Taiwan · Electronic Technology
TWD 60.00+0.20 (+0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 60.00 | +0.33% | TWD 59.40 | TWD 60.30 | TWD 59.30 | 254.79K |
| 2026-10-01 | TWD 59.80 | -0.99% | TWD 60.40 | TWD 60.40 | TWD 59.50 | 201.08K |
| 2026-09-30 | TWD 60.40 | +1.17% | TWD 60.50 | TWD 60.70 | TWD 59.90 | 330.20K |
| 2026-09-29 | TWD 59.70 | -0.67% | TWD 59.90 | TWD 60.40 | TWD 59.50 |
| 283.08K |
| 2026-09-24 | TWD 60.10 | +2.56% | TWD 58.90 | TWD 60.20 | TWD 58.20 | 454.20K |
| 2026-09-23 | TWD 58.60 | +0.51% | TWD 58.60 | TWD 59.30 | TWD 58.10 | 389.07K |
| 2026-09-22 | TWD 58.30 | -1.02% | TWD 59.20 | TWD 59.40 | TWD 58.10 | 563.09K |
| 2026-09-21 | TWD 58.90 | 0.00% | TWD 59.90 | TWD 59.90 | TWD 58.90 | 321.00K |
| 2026-09-18 | TWD 58.90 | +1.03% | TWD 58.80 | TWD 59.60 | TWD 58.30 | 424.08K |
| 2026-09-17 | TWD 58.30 | +0.69% | TWD 58.30 | TWD 58.60 | TWD 57.90 | 289.04K |
| 2026-09-16 | TWD 57.90 | +2.30% | TWD 57.70 | TWD 57.90 | TWD 56.80 | 262.10K |
| 2026-09-15 | TWD 56.60 | -0.88% | TWD 56.80 | TWD 57.90 | TWD 56.60 | 351.04K |
| 2026-09-14 | TWD 57.10 | +0.18% | TWD 56.80 | TWD 57.60 | TWD 55.50 | 404.04K |
| 2026-09-11 | TWD 57.00 | -2.90% | TWD 57.30 | TWD 58.10 | TWD 56.70 | 820.01K |
| 2026-09-10 | TWD 58.70 | -1.51% | TWD 59.80 | TWD 60.00 | TWD 58.50 | 536.00K |
| 2026-09-09 | TWD 59.60 | +1.53% | TWD 59.00 | TWD 59.70 | TWD 58.40 | 654.97K |
| 2026-09-08 | TWD 58.70 | -0.51% | TWD 59.60 | TWD 59.90 | TWD 58.10 | 1.57M |
| 2026-09-07 | TWD 59.00 | -9.92% | TWD 65.00 | TWD 65.00 | TWD 59.00 | 3.30M |
| 2026-09-04 | TWD 65.50 | +0.15% | TWD 66.40 | TWD 66.50 | TWD 64.60 | 361.29K |
| 2026-09-03 | TWD 65.40 | -3.82% | TWD 68.90 | TWD 68.90 | TWD 65.10 | 746.32K |
| 2026-09-02 | TWD 68.00 | 0.00% | TWD 67.90 | TWD 68.80 | TWD 67.40 | 403.27K |
| 2026-09-01 | TWD 68.00 | -1.45% | TWD 67.70 | TWD 69.30 | TWD 67.70 | 555.14K |
| 2026-08-31 | TWD 69.00 | -4.30% | TWD 72.10 | TWD 72.30 | TWD 68.10 | 1.28M |
| 2026-08-28 | TWD 72.10 | +4.64% | TWD 68.60 | TWD 73.20 | TWD 68.60 | 2.98M |
| 2026-08-27 | TWD 68.90 | +5.84% | TWD 66.00 | TWD 69.80 | TWD 65.50 | 1.48M |
| 2026-08-26 | TWD 65.10 | -0.31% | TWD 64.60 | TWD 65.80 | TWD 64.60 | 413.06K |
| 2026-08-25 | TWD 65.30 | +2.19% | TWD 63.90 | TWD 65.50 | TWD 63.00 | 363.09K |
| 2026-08-24 | TWD 63.90 | -1.54% | TWD 64.00 | TWD 64.40 | TWD 63.90 | 327.31K |
| 2026-08-21 | TWD 64.90 | +1.41% | TWD 64.40 | TWD 65.50 | TWD 63.70 | 322.23K |
| 2026-08-20 | TWD 64.00 | -0.78% | TWD 65.70 | TWD 65.70 | TWD 63.80 | 423.09K |
| 2026-08-19 | TWD 64.50 | -5.01% | TWD 67.90 | TWD 68.30 | TWD 64.50 | 966.04K |
| 2026-08-18 | TWD 67.90 | +2.57% | TWD 66.40 | TWD 69.70 | TWD 66.00 | 1.21M |
| 2026-08-17 | TWD 66.20 | -0.90% | TWD 65.80 | TWD 67.70 | TWD 65.10 | 945.07K |
| 2026-08-14 | TWD 66.80 | -3.61% | TWD 70.50 | TWD 70.90 | TWD 65.80 | 1.33M |
| 2026-08-13 | TWD 69.30 | -0.57% | TWD 69.50 | TWD 72.40 | TWD 68.90 | 1.29M |
| 2026-08-12 | TWD 69.70 | -1.13% | TWD 70.40 | TWD 71.10 | TWD 67.50 | 1.78M |
| 2026-08-11 | TWD 70.50 | +2.62% | TWD 71.00 | TWD 74.00 | TWD 68.80 | 4.85M |
| 2026-08-10 | TWD 68.70 | +9.92% | TWD 64.50 | TWD 68.70 | TWD 64.50 | 4.72M |
| 2026-08-07 | TWD 62.50 | +2.80% | TWD 60.50 | TWD 64.00 | TWD 60.10 | 619.13K |
| 2026-08-06 | TWD 60.80 | +2.18% | TWD 60.20 | TWD 61.10 | TWD 58.50 | 768.03K |
| 2026-08-05 | TWD 59.50 | +2.94% | TWD 58.90 | TWD 59.80 | TWD 58.60 | 443.02K |
| 2026-08-04 | TWD 57.80 | +1.23% | TWD 56.10 | TWD 58.10 | TWD 55.90 | 293.02K |
| 2026-08-03 | TWD 57.10 | +3.44% | TWD 53.60 | TWD 57.80 | TWD 53.60 | 353.00K |
| 2026-07-31 | TWD 55.20 | +3.18% | TWD 56.00 | TWD 56.20 | TWD 55.20 | 480.20K |
| 2026-07-30 | TWD 53.50 | -1.47% | TWD 54.30 | TWD 55.20 | TWD 53.10 | 499.13K |
| 2026-07-29 | TWD 54.30 | -5.24% | TWD 57.90 | TWD 57.90 | TWD 52.90 | 1.05M |
| 2026-07-28 | TWD 57.30 | -4.50% | TWD 58.70 | TWD 59.20 | TWD 57.30 | 377.00K |
| 2026-07-27 | TWD 60.00 | +1.52% | TWD 59.60 | TWD 60.10 | TWD 58.30 | 286.50K |
| 2026-07-24 | TWD 59.10 | -2.80% | TWD 60.00 | TWD 60.50 | TWD 58.60 | 331.19K |
| 2026-07-23 | TWD 60.80 | -0.49% | TWD 61.60 | TWD 62.00 | TWD 60.10 | 299.00K |
| 2026-07-22 | TWD 61.10 | +1.50% | TWD 61.40 | TWD 61.70 | TWD 60.90 | 335.10K |
| 2026-07-21 | TWD 60.20 | +1.52% | TWD 60.00 | TWD 61.00 | TWD 59.60 | 224.04K |
| 2026-07-20 | TWD 59.30 | -1.17% | TWD 60.20 | TWD 61.00 | TWD 57.60 | 697.04K |
| 2026-07-17 | TWD 60.00 | -9.09% | TWD 65.00 | TWD 65.00 | TWD 60.00 | 1.58M |
| 2026-07-16 | TWD 66.00 | +4.60% | TWD 63.90 | TWD 67.80 | TWD 63.50 | 1.47M |
| 2026-07-15 | TWD 63.10 | +1.77% | TWD 62.40 | TWD 63.10 | TWD 61.50 | 498.00K |
| 2026-07-14 | TWD 62.00 | -3.28% | TWD 63.00 | TWD 64.20 | TWD 60.30 | 1.09M |
| 2026-07-13 | TWD 64.10 | -3.03% | TWD 67.20 | TWD 67.20 | TWD 63.40 | 923.06K |
| 2026-07-10 | TWD 66.10 | 0.00% | TWD 66.10 | TWD 66.10 | TWD 66.10 | 0 |
| 2026-07-09 | TWD 66.10 | -0.75% | TWD 67.20 | TWD 67.20 | TWD 65.90 | 507.05K |
| 2026-07-08 | TWD 66.60 | +0.76% | TWD 67.10 | TWD 67.40 | TWD 65.10 | 910.15K |
| 2026-07-07 | TWD 66.10 | -0.30% | TWD 67.30 | TWD 69.00 | TWD 66.10 | 1.40M |
| 2026-07-06 | TWD 66.30 | +1.53% | TWD 65.70 | TWD 67.30 | TWD 65.70 | 650.10K |
| 2026-07-03 | TWD 65.30 | -0.31% | TWD 64.70 | TWD 65.40 | TWD 63.70 | 759.25K |
| 2026-07-02 | TWD 65.50 | -0.61% | TWD 65.40 | TWD 66.20 | TWD 65.30 | 601.12K |
| 2026-07-01 | TWD 65.90 | -0.75% | TWD 67.20 | TWD 67.40 | TWD 65.80 | 586.08K |
| 2026-06-30 | TWD 66.40 | +1.22% | TWD 66.20 | TWD 66.50 | TWD 65.40 | 580.10K |
| 2026-06-29 | TWD 65.60 | -0.15% | TWD 66.30 | TWD 67.60 | TWD 64.80 | 893.18K |
| 2026-06-26 | TWD 65.70 | -4.23% | TWD 68.10 | TWD 68.20 | TWD 65.70 | 1.54M |
| 2026-06-25 | TWD 68.60 | -2.28% | TWD 71.10 | TWD 71.10 | TWD 68.00 | 1.48M |
| 2026-06-24 | TWD 70.20 | +2.48% | TWD 67.70 | TWD 70.40 | TWD 67.40 | 2.09M |
| 2026-06-23 | TWD 68.50 | 0.00% | TWD 69.00 | TWD 69.30 | TWD 67.40 | 1.58M |
| 2026-06-22 | TWD 68.50 | -2.00% | TWD 70.30 | TWD 70.30 | TWD 67.60 | 2.39M |
| 2026-06-18 | TWD 69.90 | +4.33% | TWD 67.40 | TWD 71.30 | TWD 67.20 | 4.12M |
| 2026-06-17 | TWD 67.00 | -0.59% | TWD 67.40 | TWD 67.80 | TWD 66.40 | 3.55M |
| 2026-06-16 | TWD 67.40 | +6.14% | TWD 64.20 | TWD 68.20 | TWD 63.20 | 4.78M |
| 2026-06-15 | TWD 63.50 | -0.63% | TWD 64.20 | TWD 65.50 | TWD 63.00 | 2.49M |
| 2026-06-12 | TWD 63.90 | -4.63% | TWD 67.40 | TWD 68.20 | TWD 63.90 | 3.16M |
| 2026-06-11 | TWD 67.00 | +4.52% | TWD 64.40 | TWD 67.00 | TWD 63.80 | 2.68M |
| 2026-06-10 | TWD 64.10 | -0.16% | TWD 64.20 | TWD 66.60 | TWD 64.00 | 2.46M |
| 2026-06-09 | TWD 64.20 | +5.25% | TWD 61.80 | TWD 64.50 | TWD 61.20 | 1.81M |
| 2026-06-08 | TWD 61.00 | -3.02% | TWD 58.00 | TWD 61.40 | TWD 57.50 | 1.18M |
| 2026-06-05 | TWD 62.90 | +0.64% | TWD 63.00 | TWD 63.40 | TWD 61.40 | 1.28M |
| 2026-06-04 | TWD 62.50 | -0.16% | TWD 62.50 | TWD 63.30 | TWD 61.50 | 697.59K |
| 2026-06-03 | TWD 62.60 | +1.29% | TWD 61.80 | TWD 62.80 | TWD 61.00 | 825.34K |
| 2026-06-02 | TWD 61.80 | -0.48% | TWD 62.10 | TWD 62.10 | TWD 60.30 | 1.09M |
| 2026-06-01 | TWD 62.10 | -0.96% | TWD 63.20 | TWD 63.40 | TWD 62.00 | 966.12K |
| 2026-05-29 | TWD 62.70 | +0.80% | TWD 63.20 | TWD 63.70 | TWD 62.00 | 1.07M |
| 2026-05-28 | TWD 62.20 | -1.11% | TWD 62.90 | TWD 64.70 | TWD 61.80 | 1.93M |
| 2026-05-27 | TWD 62.90 | +0.32% | TWD 65.50 | TWD 66.70 | TWD 61.80 | 3.71M |