Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	27.450	27.700	27.100	27.600	25.254	2,476,000
2023-05-17	27.200	27.700	27.150	27.450	25.117	2,548,000
2023-05-16	26.750	27.400	26.750	27.100	24.796	2,377,000
2023-05-15	26.700	27.150	26.400	26.500	24.247	3,606,000
2023-05-12	25.950	26.150	25.800	26.050	23.836	1,361,000
2023-05-11	26.700	26.750	25.900	25.950	23.744	2,810,000
2023-05-10	26.750	26.800	26.100	26.600	24.339	3,235,000
2023-05-09	27.750	28.000	26.100	26.450	24.202	6,975,000
2023-05-08	28.500	28.500	27.900	27.900	25.528	4,400,000
2023-05-05	27.950	29.000	27.950	28.800	26.352	6,376,000
2023-05-04	28.000	28.000	27.500	27.750	25.391	1,742,000
2023-05-03	27.950	28.300	27.900	27.900	25.528	1,900,000
2023-05-02	28.100	28.400	27.950	28.300	25.894	2,728,000
2023-04-28	27.600	28.100	27.450	27.900	25.528	2,698,000
2023-04-27	27.650	27.850	27.250	27.300	24.979	1,883,000
2023-04-26	27.300	27.800	27.150	27.700	25.345	1,978,000
2023-04-25	28.300	28.350	27.000	27.500	25.162	4,837,000
2023-04-24	27.800	28.300	27.600	28.300	25.894	1,909,000
2023-04-21	28.050	28.600	27.750	27.800	25.437	4,320,000
2023-04-20	28.600	28.600	27.550	27.600	25.254	6,376,000
2023-04-19	28.700	29.350	28.600	28.650	26.215	4,201,000
2023-04-18	29.100	29.400	28.650	28.650	26.215	5,426,000
2023-04-17	29.600	29.800	29.000	29.100	26.626	7,910,000
2023-04-14	32.000	32.200	29.800	30.000	27.450	23,567,000
2023-04-13	30.150	31.250	29.700	31.050	28.411	13,674,000
2023-04-12	29.300	30.000	29.150	29.700	27.175	6,765,000
2023-04-11	28.850	29.500	28.650	29.250	26.764	5,741,000
2023-04-10	28.300	29.000	28.050	28.800	26.352	5,773,000
2023-04-07	28.150	28.550	28.050	28.100	25.711	3,055,000
2023-04-06	28.300	28.350	27.800	27.900	25.528	2,141,000
2023-03-31	27.850	28.300	27.700	28.200	25.803	2,858,000
2023-03-30	27.500	27.800	27.350	27.700	25.345	1,953,000
2023-03-29	27.800	27.900	27.150	27.300	24.979	4,167,000
2023-03-28	28.800	28.800	27.500	27.750	25.391	4,258,000
2023-03-27	28.050	28.600	27.800	28.400	25.986	5,093,000
2023-03-24	29.100	29.100	28.050	28.150	25.757	6,148,000
2023-03-23	28.800	29.600	28.800	28.950	26.489	7,661,000
2023-03-22	29.250	29.300	28.700	28.750	26.306	5,613,000
2023-03-21	29.750	29.850	28.850	29.250	26.764	9,407,000
2023-03-20	28.600	30.400	28.600	29.700	27.175	17,089,000
2023-03-17	28.300	28.300	27.650	27.900	25.528	3,841,000
2023-03-16	27.350	28.200	27.250	27.750	25.391	6,975,000
2023-03-15	28.450	28.700	27.450	27.450	25.117	11,154,000
2023-03-14	28.750	29.100	28.150	28.350	25.940	6,875,000
2023-03-13	28.800	29.350	28.400	28.850	26.398	7,593,000
2023-03-10	30.250	30.300	28.300	29.550	27.038	14,470,000
2023-03-09	32.600	32.700	30.300	30.450	27.862	14,093,000
2023-03-08	31.750	32.450	31.500	32.400	29.646	9,373,000
2023-03-07	31.800	31.800	31.250	31.500	28.822	4,981,000
2023-03-06	31.550	32.300	31.150	31.250	28.594	10,229,000
2023-03-03	31.400	31.800	31.100	31.100	28.456	6,544,000
2023-03-02	31.600	31.850	31.150	31.350	28.685	9,690,000
2023-03-01	31.200	31.500	30.300	31.400	28.731	11,608,000
2023-02-24	30.500	30.750	29.900	30.750	28.136	9,874,000
2023-02-23	30.050	31.350	30.000	30.800	28.182	30,046,000
2023-02-22	27.900	29.950	27.700	29.650	27.130	30,306,000
2023-02-21	28.000	28.900	26.800	28.000	25.620	23,332,000
2023-02-20	25.850	27.000	25.850	27.000	24.705	8,850,000
2023-02-17	23.650	24.800	23.550	24.550	22.463	3,501,000
2023-02-16	24.000	24.350	23.750	23.750	21.731	3,170,000

← NewerPage 15 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.