Kuo Toong International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 80.800 | 83.400 | 80.100 | 82.400 | 77.575 | 24,810,000 |
| 2024-05-09 | 88.800 | 92.000 | 88.000 | 88.000 | 82.847 | 13,905,000 |
| 2024-05-08 | 88.000 | 89.400 | 86.500 | 89.000 | 83.788 | 8,973,000 |
| 2024-05-07 | 84.900 | 88.400 | 84.600 | 87.200 | 82.093 | 14,745,000 |
| 2024-05-06 | 85.500 | 86.500 | 83.700 | 84.300 | 79.363 | 8,152,000 |
| 2024-05-03 | 86.200 | 87.800 | 85.100 | 85.100 | 80.116 | 11,632,000 |
| 2024-05-02 | 83.500 | 86.600 | 83.100 | 86.100 | 81.058 | 9,535,000 |
| 2024-04-30 | 83.200 | 85.100 | 80.700 | 83.500 | 78.610 | 14,154,000 |
| 2024-04-29 | 84.900 | 86.500 | 83.200 | 83.200 | 78.328 | 12,317,000 |
| 2024-04-26 | 86.000 | 86.400 | 83.200 | 83.600 | 78.704 | 13,403,000 |
| 2024-04-25 | 85.500 | 87.400 | 83.800 | 85.800 | 80.775 | 12,981,000 |
| 2024-04-24 | 83.100 | 86.300 | 80.500 | 86.300 | 81.246 | 24,524,000 |
| 2024-04-23 | 82.200 | 85.500 | 77.400 | 82.600 | 77.763 | 37,783,000 |
| 2024-04-22 | 91.000 | 93.500 | 82.800 | 82.800 | 77.951 | 40,004,000 |
| 2024-04-19 | 97.000 | 99.600 | 84.600 | 92.000 | 86.612 | 78,383,000 |
| 2024-04-18 | 85.500 | 92.200 | 84.600 | 92.200 | 86.801 | 19,353,000 |
| 2024-04-17 | 80.500 | 85.000 | 80.300 | 83.900 | 78.987 | 16,037,000 |
| 2024-04-16 | 82.500 | 83.300 | 79.000 | 79.400 | 74.750 | 14,206,000 |
| 2024-04-15 | 83.500 | 86.600 | 81.200 | 82.300 | 77.480 | 17,011,000 |
| 2024-04-12 | 80.000 | 83.800 | 79.700 | 83.500 | 78.610 | 21,143,000 |
| 2024-04-11 | 80.200 | 81.100 | 78.200 | 79.600 | 74.939 | 9,889,000 |
| 2024-04-10 | 82.300 | 82.400 | 79.300 | 79.300 | 74.656 | 10,625,000 |
| 2024-04-09 | 82.600 | 82.600 | 80.800 | 81.300 | 76.539 | 8,659,000 |
| 2024-04-08 | 80.000 | 82.900 | 79.400 | 81.500 | 76.727 | 13,897,000 |
| 2024-04-03 | 80.600 | 82.100 | 79.200 | 79.500 | 74.844 | 15,043,000 |
| 2024-04-02 | 80.700 | 81.300 | 79.500 | 79.800 | 75.127 | 10,361,000 |
| 2024-04-01 | 79.200 | 81.000 | 79.200 | 80.300 | 75.598 | 9,664,000 |
| 2024-03-29 | 78.800 | 78.900 | 76.800 | 78.300 | 73.715 | 9,660,000 |
| 2024-03-28 | 80.100 | 83.100 | 77.400 | 78.000 | 73.432 | 25,402,000 |
| 2024-03-27 | 80.400 | 81.300 | 78.000 | 80.100 | 75.409 | 19,891,000 |
| 2024-03-26 | 80.500 | 85.100 | 79.000 | 80.400 | 75.692 | 40,214,000 |
| 2024-03-25 | 77.000 | 77.000 | 77.000 | 77.000 | 72.491 | 0 |
| 2024-03-22 | 79.200 | 81.400 | 77.000 | 77.000 | 72.491 | 27,490,000 |
| 2024-03-21 | 74.800 | 79.600 | 74.100 | 78.700 | 74.091 | 24,366,000 |
| 2024-03-20 | 73.900 | 75.200 | 72.600 | 73.700 | 69.384 | 13,854,000 |
| 2024-03-19 | 72.500 | 75.300 | 70.200 | 73.800 | 69.478 | 25,601,000 |
| 2024-03-18 | 66.200 | 66.200 | 66.200 | 66.200 | 62.323 | 0 |
| 2024-03-15 | 68.000 | 69.300 | 66.200 | 66.200 | 62.323 | 10,550,000 |
| 2024-03-14 | 69.000 | 69.100 | 66.800 | 67.800 | 63.830 | 8,282,000 |
| 2024-03-13 | 70.000 | 70.300 | 67.000 | 68.600 | 64.583 | 12,682,000 |
| 2024-03-12 | 64.900 | 69.500 | 64.900 | 69.000 | 64.959 | 15,474,000 |
| 2024-03-11 | 64.900 | 66.000 | 64.300 | 65.900 | 62.041 | 7,110,000 |
| 2024-03-08 | 67.100 | 67.700 | 63.400 | 64.100 | 60.346 | 16,505,000 |
| 2024-03-07 | 68.000 | 68.900 | 66.300 | 66.500 | 62.606 | 11,295,000 |
| 2024-03-06 | 66.300 | 69.500 | 66.200 | 68.000 | 64.018 | 14,466,000 |
| 2024-03-05 | 68.000 | 68.400 | 66.100 | 66.200 | 62.323 | 10,691,000 |
| 2024-03-04 | 69.400 | 69.600 | 66.800 | 67.600 | 63.641 | 14,085,000 |
| 2024-03-01 | 69.000 | 70.200 | 67.500 | 68.000 | 64.018 | 17,109,000 |
| 2024-02-29 | 65.500 | 70.900 | 65.500 | 69.100 | 65.053 | 32,214,000 |
| 2024-02-27 | 65.500 | 67.400 | 63.600 | 65.000 | 61.194 | 21,199,000 |
| 2024-02-26 | 63.400 | 68.200 | 61.800 | 65.700 | 61.853 | 30,698,000 |
| 2024-02-23 | 61.400 | 63.800 | 60.700 | 63.200 | 59.499 | 15,421,000 |
| 2024-02-22 | 64.900 | 65.100 | 61.200 | 61.400 | 57.804 | 23,009,000 |
| 2024-02-21 | 65.400 | 66.400 | 64.000 | 64.900 | 61.099 | 17,830,000 |
| 2024-02-20 | 62.500 | 64.800 | 61.800 | 63.700 | 59.970 | 17,920,000 |
| 2024-02-19 | 62.500 | 65.700 | 62.000 | 62.700 | 59.028 | 26,543,000 |
| 2024-02-16 | 58.300 | 63.600 | 58.300 | 62.400 | 58.746 | 36,137,000 |
| 2024-02-15 | 55.100 | 58.300 | 54.600 | 58.200 | 54.792 | 24,122,000 |
| 2024-02-05 | 53.700 | 54.900 | 52.500 | 54.200 | 51.026 | 13,387,000 |
| 2024-02-02 | 56.000 | 56.500 | 53.500 | 53.800 | 50.649 | 22,252,000 |
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.