Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	42.850	43.250	41.650	42.600	40.105	10,126,000
2023-11-08	42.900	43.400	42.050	43.050	40.529	10,016,000
2023-11-07	41.700	43.400	41.300	42.700	40.199	15,966,000
2023-11-06	41.500	42.550	39.450	42.200	39.729	25,074,000
2023-11-03	39.550	41.450	39.200	40.600	38.222	28,020,000
2023-11-02	37.500	40.000	36.800	39.350	37.046	16,805,000
2023-11-01	35.300	37.400	35.300	37.000	34.833	11,417,000
2023-10-31	36.700	38.500	35.150	35.600	32.574	13,653,000
2023-10-30	36.150	36.450	35.450	36.000	32.940	3,066,000
2023-10-27	37.000	37.200	35.600	35.600	32.574	5,650,000
2023-10-26	37.400	37.600	36.100	36.450	33.352	8,708,000
2023-10-25	35.000	38.000	34.550	37.850	34.633	16,061,000
2023-10-24	33.800	34.950	33.350	34.900	31.933	4,404,000
2023-10-23	33.350	34.100	33.200	33.800	30.927	2,067,000
2023-10-20	33.450	33.850	32.450	33.550	30.698	2,509,000
2023-10-19	33.150	33.600	33.050	33.550	30.698	1,518,000
2023-10-18	34.200	34.200	32.900	33.150	30.332	3,785,000
2023-10-17	34.550	34.850	33.650	34.100	31.201	4,814,000
2023-10-16	34.400	35.500	34.300	34.450	31.522	4,771,000
2023-10-13	34.100	34.400	33.900	34.400	31.476	1,937,000
2023-10-12	34.400	34.650	33.950	34.200	31.293	2,306,000
2023-10-11	34.000	34.650	33.800	33.850	30.973	3,041,000
2023-10-06	34.150	34.150	33.600	34.000	31.110	1,937,000
2023-10-05	34.400	34.850	33.900	34.150	31.247	3,654,000
2023-10-04	34.800	34.800	33.850	34.000	31.110	4,102,000
2023-10-03	35.300	35.800	34.300	34.950	31.979	9,008,000
2023-10-02	33.050	35.550	33.000	35.000	32.025	10,358,000
2023-09-28	31.500	32.950	31.300	32.950	30.149	4,247,000
2023-09-27	31.950	31.950	31.100	31.250	28.594	2,057,000
2023-09-26	31.850	32.450	31.650	31.950	29.234	2,908,000
2023-09-25	30.700	32.200	30.650	31.950	29.234	2,209,000
2023-09-22	30.250	30.850	30.200	30.850	28.228	993,000
2023-09-21	30.600	30.600	30.050	30.600	27.999	1,145,000
2023-09-20	30.900	31.200	30.550	30.550	27.953	928,000
2023-09-19	31.300	31.500	30.800	30.850	28.228	1,100,000
2023-09-18	31.150	31.700	31.100	31.200	28.548	1,464,000
2023-09-15	30.900	31.500	30.650	31.300	28.639	1,758,000
2023-09-14	30.450	30.850	30.400	30.850	28.228	1,019,000
2023-09-13	30.450	30.600	30.200	30.400	27.816	776,000
2023-09-12	30.100	30.500	30.100	30.450	27.862	1,823,000
2023-09-11	30.950	30.950	30.150	30.750	28.136	1,761,000
2023-09-08	31.000	31.250	30.700	30.950	28.319	1,729,000
2023-09-07	31.300	32.150	31.150	31.250	28.594	2,630,000
2023-09-06	31.200	31.500	31.050	31.450	28.777	1,575,000
2023-09-05	31.250	31.450	31.050	31.350	28.685	1,652,000
2023-09-04	30.950	31.650	30.550	31.400	28.731	2,289,000
2023-09-01	30.500	31.150	30.400	31.100	28.456	2,158,000
2023-08-31	30.700	30.700	30.150	30.500	27.907	2,388,000
2023-08-30	30.000	31.050	29.850	30.800	28.182	3,484,000
2023-08-29	29.800	30.000	29.700	29.900	27.358	1,489,000
2023-08-28	30.650	30.800	29.700	29.800	27.267	2,006,000
2023-08-25	30.000	30.600	29.900	30.250	27.679	1,583,000
2023-08-24	30.800	31.000	30.250	30.350	27.770	1,881,000
2023-08-23	30.800	30.800	30.100	30.550	27.953	2,190,000
2023-08-22	31.100	31.150	30.250	30.700	28.090	2,599,000
2023-08-21	30.650	31.300	30.650	30.900	28.273	1,583,000
2023-08-18	32.000	32.000	30.550	30.650	28.045	3,756,000
2023-08-17	31.300	32.000	30.950	32.000	29.280	1,617,000
2023-08-16	31.600	31.650	30.900	31.400	28.731	2,376,000
2023-08-15	31.950	32.000	31.550	31.700	29.005	2,137,000

← NewerPage 13 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.