TWSE · 3003 · stock

K.S. Terminals Inc. (3003) stock price history

Every TWSE trading session of K.S. Terminals Inc. from Feb 20, 2002 to Nov 13, 2026: 6,037 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3003 data, free keyYear by year table

3003 adjusted close, 2002 to 2026

3003K.S. Terminals Inc.
NT$49.15+1.9% over one year
20052010201520202025
NT$92.73
All time high, 2024
NT$74.00
52 week high, NT$43.60 low
6,037
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3003 key facts

  • K.S. Terminals Inc. (3003) closed at NT$49.15 on Nov 13, 2026 on TWSE.
  • 3003's all time high close is NT$92.73, set on Sep 16, 2024; its all time low close is NT$5.10 on Feb 20, 2002.
  • 3003's 52 week range is NT$43.60 to NT$74.00.
  • 3003 returned +1.9% over the year to Nov 13, 2026 and -42.2% over five years.
  • Over ten years 3003 returned +94%, +6.8% a year compounded.
  • 3003's deepest drawdown was -72.5% from Dec 29, 2006 to Dec 26, 2008.
  • DataCedar holds 6,037 daily sessions of 3003 history from Feb 20, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3003 price chart, 2002 to 2026

3003 adjusted close, Feb 20, 2002 to Nov 13, 2026NT$5.10NT$13.06NT$33.47NT$85.7720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3003 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-13.0%
3 months-29.1%
6 months-13.7%
Year to date+3.0%
1 year+1.9%
3 years-22.6%
5 years-42.2%
10 years+93.8%
Since Feb 20, 2002+864.3%
Compound annual growth, 24.7 years+9.6%

3003 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$92.73 on Sep 16, 2024
All time low close
NT$5.10 on Feb 20, 2002
52 week high
NT$74.00 on Aug 11, 2026
52 week low
NT$43.60 on Nov 6, 2026
Deepest drawdown
-72.5% from Dec 29, 2006 to Dec 26, 2008, recovered Mar 24, 2010
Best single session
+15.7% on May 22, 2006
Worst single session
-12.7% on May 18, 2006
Volatility, 1 year annualised
39.3%
Sessions closing higher, 1 year
46%
Growth of 1 since 2002
9.6×
Best calendar year
2009, +175%
Worst calendar year
2008, -53%

3003 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 20, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$47.93NT$74.00NT$43.60NT$49.15+2.8%169.3M207
2025NT$73.35NT$74.58NT$43.26NT$47.83-34.7%116.9M242
2024NT$66.55NT$96.40NT$62.04NT$73.26+10.7%319M242
2023NT$62.90NT$81.83NT$60.39NT$66.18+5.4%253.3M239
2022NT$80.29NT$80.81NT$59.05NT$62.81-21.6%283M246
2021NT$42.17NT$95.23NT$39.26NT$80.11+90.0%1.4B243
2020NT$41.63NT$43.16NT$22.74NT$42.17+1.7%293.3M245
2019NT$35.59NT$44.90NT$31.26NT$41.47+19.6%262.5M241
2018NT$49.82NT$51.99NT$28.94NT$34.67-29.4%164.7M245
2017NT$29.34NT$65.99NT$28.77NT$49.13+72.1%583.5M243
2016NT$26.58NT$33.87NT$23.57NT$28.54+7.4%237.4M244
2015NT$27.10NT$33.12NT$18.04NT$26.58-2.8%343.7M242
2014NT$24.39NT$41.84NT$22.10NT$27.35+12.0%451.8M242
2013NT$14.79NT$25.57NT$13.47NT$24.43+61.8%187.6M236
2012NT$13.91NT$19.09NT$13.40NT$15.10+8.6%113.6M243
2011NT$18.84NT$21.40NT$11.12NT$13.91-26.2%90M240
2010NT$16.54NT$23.13NT$14.58NT$18.84+14.5%241.4M248
2009NT$5.98NT$17.67NT$5.71NT$16.46+175.1%102M242
2008NT$13.56NT$13.56NT$5.66NT$5.98-52.8%637.9M243
2007NT$21.45NT$21.49NT$11.67NT$12.68-40.9%1.8B240
2006NT$7.79NT$21.86NT$7.20NT$21.45+170.8%12.8B238
2005NT$8.37NT$8.92NT$6.27NT$7.92-5.4%60.8M251
2004NT$8.63NT$9.41NT$6.22NT$8.37-3.0%836.8M259
2003NT$6.41NT$10.40NT$5.45NT$8.63+34.7%11.2B257
2002NT$5.10NT$7.42NT$5.04NT$6.41n/a590.4M219

3003 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$49.15-6.0%
October 2026NT$52.30-13.4%
September 2026NT$60.40-12.5%
August 2026NT$69.00+27.1%
July 2026NT$54.27-16.9%
June 2026NT$65.28+5.9%
May 2026NT$61.65+14.6%
April 2026NT$53.78+13.3%
March 2026NT$47.49-4.5%
February 2026NT$49.75+6.5%
January 2026NT$46.70-2.4%
December 2025NT$47.83+0.3%

About the 3003 data

Daily bars. 6,037 sessions from Feb 20, 2002 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A3003/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2929 TOPBI International Holdings Limited
  • 2939 Yong Yi International Group Co., Ltd
  • 2945 Simple Mart Retail Co., Ltd.
  • 3002 AHOKU Electronic Company
  • 3004 National Aerospace Fasteners Corporation
  • 3005 Getac Holdings Corporation
  • 3006 Elite Semiconductor Microelectronics Technology Inc.
  • 3008 Largan Precision Co., Ltd.

Common questions

3003 share price history

Start with any symbol.

Start free