Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	56.000	56.500	53.500	53.800	50.649	22,252,000
2024-02-01	57.400	59.500	53.500	55.800	52.532	77,659,000
2024-01-31	52.000	56.500	51.800	56.500	53.191	41,701,000
2024-01-30	51.500	52.000	50.800	51.400	48.390	10,300,000
2024-01-29	49.900	51.500	49.900	51.300	48.296	11,145,000
2024-01-26	49.350	51.000	48.800	50.100	47.166	14,603,000
2024-01-25	49.500	49.700	48.100	49.300	46.413	10,186,000
2024-01-24	49.900	50.700	49.050	49.350	46.460	18,435,000
2024-01-23	45.800	49.500	45.750	49.400	46.507	20,236,000
2024-01-22	45.050	45.450	44.400	45.400	42.741	3,775,000
2024-01-19	44.950	45.100	43.050	44.800	42.176	9,796,000
2024-01-18	46.000	46.100	44.000	44.500	41.894	9,626,000
2024-01-17	46.950	47.350	46.050	46.050	43.353	3,843,000
2024-01-16	47.700	48.500	46.950	47.000	44.248	7,471,000
2024-01-15	47.500	48.500	46.700	47.700	44.907	9,318,951
2024-01-12	46.750	47.700	46.050	46.650	43.918	5,253,000
2024-01-11	46.700	47.300	45.900	46.750	44.012	9,441,000
2024-01-10	45.600	46.350	45.100	45.300	42.647	3,743,000
2024-01-09	46.350	46.600	45.700	45.900	43.212	4,484,000
2024-01-08	46.750	47.150	45.950	46.300	43.589	4,182,000
2024-01-05	46.700	47.200	45.900	47.000	44.248	5,595,000
2024-01-04	46.800	48.750	46.400	46.800	44.059	14,022,000
2024-01-03	46.050	46.700	45.500	46.200	43.494	4,503,000
2024-01-02	45.900	46.500	45.350	46.000	43.306	4,302,000
2023-12-29	45.500	45.950	44.650	45.700	43.024	9,530,000
2023-12-28	46.700	46.700	45.300	45.500	42.835	16,559,000
2023-12-27	49.700	51.200	46.350	47.000	44.248	30,129,000
2023-12-26	48.900	49.950	46.900	49.750	46.837	10,523,000
2023-12-25	49.150	49.300	48.450	48.550	45.707	4,704,000
2023-12-22	49.200	49.600	48.800	49.300	46.413	3,231,000
2023-12-21	49.900	50.200	48.900	48.900	46.036	5,133,000
2023-12-20	50.000	51.100	49.500	50.300	47.354	7,007,000
2023-12-19	50.000	50.000	48.250	49.650	46.742	11,992,000
2023-12-18	51.400	51.500	49.900	50.000	47.072	5,465,000
2023-12-15	51.300	51.700	49.900	50.700	47.731	11,630,000
2023-12-14	53.100	53.700	50.800	50.800	47.825	18,375,000
2023-12-13	52.300	53.500	51.400	52.900	49.802	12,221,000
2023-12-12	49.600	52.600	49.200	52.300	49.237	24,861,000
2023-12-11	49.000	50.000	48.400	50.000	47.072	10,206,000
2023-12-08	48.450	49.250	47.650	49.000	46.131	8,701,000
2023-12-07	47.600	49.800	46.850	48.500	45.660	20,471,000
2023-12-06	46.400	49.300	45.800	47.700	44.907	22,587,000
2023-12-05	46.800	47.150	45.650	46.350	43.636	9,756,000
2023-12-04	45.550	48.500	45.250	47.400	44.624	20,656,000
2023-12-01	45.650	46.150	44.900	45.250	42.600	5,793,000
2023-11-30	45.600	46.250	43.950	45.650	42.977	10,340,000
2023-11-29	46.350	47.000	45.300	45.700	43.024	10,367,000
2023-11-28	43.350	46.400	43.350	46.300	43.589	17,339,000
2023-11-27	43.900	44.300	43.200	43.300	40.764	6,695,000
2023-11-24	42.450	44.300	42.150	43.900	41.329	11,066,000
2023-11-23	42.250	43.150	41.900	42.400	39.917	7,272,000
2023-11-22	41.400	42.800	41.250	42.250	39.776	8,451,000
2023-11-21	42.050	42.700	39.900	41.450	39.023	31,734,000
2023-11-20	44.250	46.000	43.600	43.850	41.282	17,933,000
2023-11-17	44.100	44.650	43.200	44.150	41.565	16,420,000
2023-11-16	42.800	44.200	42.150	44.200	41.612	18,384,000
2023-11-15	43.300	43.650	42.350	42.350	39.870	11,042,000
2023-11-14	43.300	43.800	42.100	43.100	40.576	12,581,000
2023-11-13	42.300	44.050	41.800	42.900	40.388	12,777,000
2023-11-10	41.650	42.300	41.200	42.300	39.823	8,734,000

← NewerPage 12 of 21 · 1,222 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.