Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	32.800	32.800	31.200	31.250	28.594	4,601,000
2023-08-11	32.700	33.700	32.400	32.650	29.875	4,896,000
2023-08-10	33.900	33.950	32.200	32.200	29.463	6,378,000
2023-08-09	33.600	33.800	32.650	33.250	30.424	6,089,000
2023-08-08	34.550	34.750	33.700	33.800	30.927	3,979,000
2023-08-07	34.400	35.100	33.350	34.750	31.796	4,658,000
2023-08-04	34.850	34.900	34.200	34.300	31.384	3,845,000
2023-08-03	34.600	34.600	34.600	34.600	31.659	0
2023-08-02	36.000	36.100	34.300	34.600	31.659	10,806,000
2023-08-01	36.800	37.000	36.150	36.300	33.214	2,554,000
2023-07-31	36.650	37.250	36.150	36.800	33.672	3,215,000
2023-07-28	37.350	37.550	36.500	36.650	33.535	3,873,000
2023-07-27	37.600	38.400	37.550	37.650	34.450	3,553,000
2023-07-26	37.350	38.500	37.050	37.800	34.587	6,965,000
2023-07-25	36.600	37.700	35.900	37.350	34.175	4,890,000
2023-07-24	37.300	37.350	35.800	36.400	33.306	6,003,000
2023-07-21	37.050	37.750	36.600	37.250	34.084	6,201,000
2023-07-20	36.000	37.800	35.550	37.650	34.450	10,068,000
2023-07-19	35.300	36.400	34.100	36.050	32.986	14,012,000
2023-07-18	39.750	39.750	35.850	35.850	32.803	26,891,000
2023-07-17	40.000	40.600	38.900	39.800	36.417	35,527,000
2023-07-14	36.500	39.050	35.950	39.050	35.731	27,091,000
2023-07-13	34.350	36.750	34.350	35.500	32.482	19,316,000
2023-07-12	34.700	35.000	33.350	33.550	30.698	8,539,000
2023-07-11	33.650	34.950	32.500	34.750	31.796	12,979,000
2023-07-10	34.750	34.950	34.100	34.800	31.842	6,850,000
2023-07-07	33.500	34.350	33.200	33.950	31.064	6,469,000
2023-07-06	33.300	34.750	33.050	33.900	31.018	13,204,000
2023-07-05	32.600	33.400	32.500	32.650	29.875	5,700,000
2023-07-04	32.400	32.450	31.300	32.400	29.646	7,422,000
2023-07-03	33.750	34.000	32.200	32.250	29.509	10,613,000
2023-06-30	32.100	33.500	31.800	32.950	30.149	11,063,000
2023-06-29	32.000	32.200	31.500	31.900	29.188	6,219,000
2023-06-28	31.600	32.100	31.200	31.700	29.005	9,177,000
2023-06-27	31.250	31.700	30.250	31.050	28.411	10,944,000
2023-06-26	30.600	31.750	30.200	31.450	28.777	9,822,000
2023-06-21	30.100	30.650	29.700	30.650	28.045	7,966,000
2023-06-20	29.200	30.200	28.900	29.800	27.267	5,253,000
2023-06-19	28.900	29.200	28.900	29.100	26.626	1,453,000
2023-06-16	29.250	29.250	28.900	28.900	26.443	2,189,000
2023-06-15	29.150	29.250	28.900	29.100	26.626	2,605,000
2023-06-14	28.700	28.900	28.600	28.750	26.306	1,324,000
2023-06-13	28.900	28.900	28.450	28.650	26.215	1,496,000
2023-06-12	29.250	29.350	28.600	28.700	26.260	3,132,000
2023-06-09	28.500	28.800	28.400	28.800	26.352	2,084,000
2023-06-08	29.100	29.200	28.200	28.200	25.803	3,797,000
2023-06-07	28.900	29.450	28.800	29.050	26.581	3,901,000
2023-06-06	28.750	28.900	28.450	28.700	26.260	2,257,000
2023-06-05	28.550	28.800	28.350	28.450	26.032	2,126,000
2023-06-02	28.250	28.500	28.100	28.400	25.986	1,631,000
2023-06-01	27.750	28.350	27.700	28.250	25.849	2,382,000
2023-05-31	27.750	27.950	27.650	27.750	25.391	882,000
2023-05-30	28.050	28.200	27.650	27.650	25.300	1,122,000
2023-05-29	27.500	27.900	27.400	27.850	25.483	1,677,000
2023-05-26	27.650	27.850	27.400	27.500	25.162	1,363,000
2023-05-25	27.550	27.800	27.400	27.600	25.254	1,435,000
2023-05-24	27.900	28.350	27.750	27.750	25.391	3,118,000
2023-05-23	27.800	27.800	27.500	27.700	25.345	1,441,000
2023-05-22	27.500	27.900	27.350	27.750	25.391	1,810,000
2023-05-19	27.500	27.800	27.350	27.550	25.208	1,736,000

← NewerPage 14 of 21 · 1,226 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.