Kuo Toong International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.500	52.000	51.200	51.200	51.200	1,404,162
2026-10-16	51.900	52.700	51.500	51.500	51.500	3,648,049
2026-10-15	52.300	52.300	51.600	51.700	51.700	1,255,248
2026-10-14	52.400	52.600	52.000	52.300	52.300	840,589
2026-10-13	53.200	53.300	52.200	52.200	52.200	1,273,229
2026-10-12	53.400	53.900	53.000	53.200	53.200	1,502,506
2026-10-08	53.200	54.400	52.900	54.000	54.000	1,731,587
2026-10-07	53.400	53.400	52.900	53.100	53.100	801,200
2026-10-06	53.200	53.700	52.900	53.200	53.200	940,650
2026-10-05	52.800	53.400	52.400	53.100	53.100	1,377,192
2026-10-02	52.700	52.800	52.100	52.300	52.300	1,114,222
2026-10-01	52.800	53.300	52.400	52.700	52.700	1,006,456
2026-09-30	52.300	52.700	52.100	52.600	52.600	1,071,747
2026-09-29	52.300	52.500	51.800	51.900	51.900	526,450
2026-09-24	52.000	52.400	51.900	52.100	52.100	550,739
2026-09-23	52.400	52.400	51.900	52.000	52.000	595,900
2026-09-22	52.700	52.900	52.000	52.000	52.000	751,095
2026-09-21	52.100	52.500	51.900	52.400	52.400	833,187
2026-09-18	52.400	52.500	52.000	52.100	52.100	696,550
2026-09-17	51.900	52.200	51.700	52.200	52.200	935,038
2026-09-16	51.400	51.900	51.200	51.700	51.700	840,396
2026-09-15	51.000	51.500	50.900	51.000	51.000	817,502
2026-09-14	50.700	51.400	50.400	51.000	51.000	704,999
2026-09-11	51.000	51.000	50.600	50.700	50.700	538,041
2026-09-10	51.300	51.700	51.000	51.100	51.100	1,044,100
2026-09-09	50.100	51.300	50.100	51.200	51.200	957,505
2026-09-08	50.200	50.400	50.000	50.100	50.100	925,025
2026-09-07	50.400	50.500	50.200	50.200	50.200	824,067
2026-09-04	50.400	50.600	50.300	50.300	50.300	874,050
2026-09-03	51.200	51.200	50.300	50.300	50.300	1,082,320
2026-09-02	51.000	51.000	50.600	50.900	50.900	539,250
2026-09-01	51.000	51.000	50.600	50.800	50.800	591,454
2026-08-31	50.900	51.100	50.500	50.700	50.700	697,223
2026-08-28	51.300	51.300	50.700	51.100	51.100	1,031,101
2026-08-27	51.400	51.800	51.000	51.200	51.200	859,118
2026-08-26	51.000	51.300	50.900	51.100	51.100	752,572
2026-08-25	51.600	51.600	50.700	51.100	51.100	605,152
2026-08-24	51.400	51.600	51.200	51.400	51.400	676,957
2026-08-21	51.000	51.500	50.800	51.100	51.100	682,093
2026-08-20	50.900	51.500	50.800	51.000	51.000	1,061,500
2026-08-19	49.950	50.600	49.700	50.600	50.600	986,882
2026-08-18	50.500	50.800	50.000	50.100	50.100	1,612,132
2026-08-17	50.600	50.800	50.400	50.500	50.500	888,005
2026-08-14	51.000	51.200	50.600	50.700	50.700	1,474,615
2026-08-13	52.000	52.000	51.000	51.000	51.000	2,320,697
2026-08-12	52.000	52.400	51.700	52.000	52.000	1,529,300
2026-08-11	52.200	52.400	51.900	52.000	52.000	878,053
2026-08-10	52.900	52.900	52.400	52.700	52.700	770,011
2026-08-07	52.600	52.700	52.200	52.700	52.700	841,010
2026-08-06	52.500	52.500	51.700	52.300	52.300	673,101
2026-08-05	52.100	52.300	51.700	52.100	52.100	1,134,564
2026-08-04	51.400	51.700	51.100	51.500	51.500	669,355
2026-08-03	51.800	52.200	51.300	51.400	51.400	873,421
2026-07-31	51.500	51.900	51.300	51.800	51.800	1,062,225
2026-07-30	50.500	51.100	50.200	50.200	50.200	1,023,081
2026-07-29	52.100	52.100	50.000	50.800	50.800	2,099,434
2026-07-28	52.500	52.500	51.000	51.500	51.500	1,813,851
2026-07-27	53.400	53.400	52.100	53.100	53.100	732,102
2026-07-24	52.400	52.900	52.200	52.500	52.500	767,152
2026-07-23	53.200	53.300	52.300	52.400	52.400	762,287

Page 1 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-22	2.0000 TWD
2024-11-05	1.5000 TWD
2023-11-01	1.0000 TWD
2022-11-02	0.5000 TWD
2021-11-02	0.2500 TWD
2020-11-02	0.2311 TWD
2019-10-23	0.0919 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.