Kuo Toong International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 69.000 | 69.300 | 65.100 | 65.100 | 61.288 | 7,803,000 |
| 2024-08-02 | 74.300 | 75.300 | 72.300 | 72.300 | 68.066 | 4,977,000 |
| 2024-08-01 | 75.400 | 76.900 | 74.900 | 75.800 | 71.361 | 3,419,000 |
| 2024-07-31 | 73.500 | 81.000 | 72.100 | 75.500 | 71.079 | 10,011,000 |
| 2024-07-30 | 73.200 | 74.800 | 72.600 | 74.400 | 70.043 | 7,416,000 |
| 2024-07-29 | 83.000 | 83.000 | 74.000 | 74.000 | 69.666 | 13,999,000 |
| 2024-07-26 | 80.700 | 81.700 | 78.400 | 81.100 | 76.351 | 8,418,000 |
| 2024-07-25 | 82.400 | 82.400 | 82.400 | 82.400 | 77.575 | 0 |
| 2024-07-24 | 82.400 | 82.400 | 82.400 | 82.400 | 77.575 | 0 |
| 2024-07-23 | 83.000 | 87.500 | 82.100 | 82.400 | 77.575 | 13,040,000 |
| 2024-07-22 | 85.000 | 86.400 | 80.000 | 81.200 | 76.445 | 18,094,000 |
| 2024-07-19 | 87.100 | 90.500 | 83.600 | 84.100 | 79.175 | 36,860,000 |
| 2024-07-18 | 84.500 | 90.200 | 83.600 | 86.800 | 81.717 | 32,679,000 |
| 2024-07-17 | 85.000 | 87.500 | 83.500 | 85.700 | 80.681 | 22,465,000 |
| 2024-07-16 | 84.200 | 85.700 | 82.000 | 83.900 | 78.987 | 25,888,000 |
| 2024-07-15 | 77.200 | 84.100 | 76.700 | 84.100 | 79.175 | 29,224,000 |
| 2024-07-12 | 78.600 | 79.100 | 76.500 | 76.500 | 72.020 | 7,741,000 |
| 2024-07-11 | 78.500 | 79.200 | 77.200 | 77.300 | 72.773 | 11,743,000 |
| 2024-07-10 | 75.900 | 76.600 | 75.100 | 75.100 | 70.702 | 2,611,000 |
| 2024-07-09 | 76.800 | 76.900 | 74.300 | 75.100 | 70.702 | 4,603,000 |
| 2024-07-08 | 79.400 | 79.800 | 76.100 | 76.300 | 71.832 | 6,592,000 |
| 2024-07-05 | 78.400 | 78.700 | 77.500 | 78.200 | 73.621 | 4,096,000 |
| 2024-07-04 | 77.000 | 79.300 | 73.700 | 77.400 | 72.867 | 12,461,000 |
| 2024-07-03 | 78.000 | 78.300 | 76.300 | 76.600 | 72.114 | 2,963,000 |
| 2024-07-02 | 76.100 | 79.400 | 76.000 | 77.100 | 72.585 | 8,822,000 |
| 2024-07-01 | 75.400 | 76.800 | 75.200 | 76.000 | 71.549 | 2,174,000 |
| 2024-06-28 | 75.800 | 76.300 | 75.400 | 75.400 | 70.984 | 1,743,000 |
| 2024-06-27 | 76.400 | 77.300 | 75.600 | 75.600 | 71.173 | 3,117,000 |
| 2024-06-26 | 77.000 | 77.500 | 75.800 | 75.800 | 71.361 | 2,660,000 |
| 2024-06-25 | 74.800 | 77.200 | 74.300 | 76.800 | 72.302 | 3,446,000 |
| 2024-06-24 | 75.900 | 76.300 | 74.500 | 74.500 | 70.137 | 3,439,000 |
| 2024-06-21 | 78.300 | 78.600 | 75.900 | 75.900 | 71.455 | 4,916,000 |
| 2024-06-20 | 76.300 | 77.200 | 76.300 | 77.000 | 72.491 | 2,438,000 |
| 2024-06-19 | 77.700 | 77.800 | 75.200 | 76.200 | 71.738 | 7,900,000 |
| 2024-06-18 | 79.000 | 79.600 | 77.500 | 77.500 | 72.961 | 5,688,000 |
| 2024-06-17 | 79.400 | 79.500 | 77.800 | 78.000 | 73.432 | 4,909,000 |
| 2024-06-14 | 79.500 | 79.900 | 78.500 | 79.200 | 74.562 | 6,755,000 |
| 2024-06-13 | 78.700 | 80.000 | 76.800 | 78.500 | 73.903 | 13,841,000 |
| 2024-06-12 | 74.200 | 75.800 | 73.500 | 75.800 | 71.361 | 6,921,000 |
| 2024-06-11 | 74.000 | 74.100 | 72.100 | 72.300 | 68.066 | 5,100,000 |
| 2024-06-07 | 73.000 | 73.800 | 72.200 | 73.500 | 69.196 | 8,647,000 |
| 2024-06-06 | 75.200 | 75.200 | 73.000 | 73.300 | 69.007 | 7,427,000 |
| 2024-06-05 | 75.200 | 75.400 | 73.600 | 74.400 | 70.043 | 5,087,000 |
| 2024-06-04 | 77.700 | 77.900 | 74.300 | 74.400 | 70.043 | 11,958,000 |
| 2024-06-03 | 81.000 | 81.300 | 78.000 | 78.400 | 73.809 | 10,247,000 |
| 2024-05-31 | 79.500 | 82.000 | 77.400 | 82.000 | 77.198 | 14,749,000 |
| 2024-05-30 | 79.500 | 80.900 | 78.300 | 78.300 | 73.715 | 5,107,000 |
| 2024-05-29 | 81.800 | 81.900 | 80.100 | 80.100 | 75.409 | 5,412,000 |
| 2024-05-28 | 82.200 | 83.500 | 80.600 | 81.200 | 76.445 | 16,435,000 |
| 2024-05-27 | 77.500 | 81.500 | 77.200 | 78.700 | 74.091 | 9,843,000 |
| 2024-05-24 | 75.500 | 77.500 | 73.800 | 76.700 | 72.208 | 10,376,000 |
| 2024-05-23 | 80.500 | 80.700 | 73.100 | 75.300 | 70.890 | 25,557,000 |
| 2024-05-22 | 81.200 | 81.900 | 80.100 | 80.100 | 75.409 | 5,469,000 |
| 2024-05-21 | 81.100 | 81.900 | 80.000 | 80.100 | 75.409 | 5,760,000 |
| 2024-05-20 | 81.500 | 82.500 | 80.000 | 80.900 | 76.162 | 6,312,000 |
| 2024-05-17 | 84.300 | 85.200 | 82.000 | 82.000 | 77.198 | 8,471,000 |
| 2024-05-16 | 85.600 | 87.500 | 83.500 | 84.300 | 79.363 | 9,685,000 |
| 2024-05-15 | 84.200 | 87.700 | 84.100 | 84.900 | 79.928 | 11,931,000 |
| 2024-05-14 | 82.700 | 84.900 | 80.500 | 83.800 | 78.893 | 14,302,000 |
| 2024-05-13 | 82.400 | 82.500 | 77.500 | 82.000 | 77.198 | 20,212,000 |
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.