Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	23.500	23.900	23.350	23.800	21.777	1,543,000
2023-02-14	23.450	23.550	23.400	23.400	21.411	782,000
2023-02-13	23.150	23.500	23.150	23.350	21.365	680,000
2023-02-10	23.600	23.600	23.050	23.150	21.182	1,221,000
2023-02-09	23.700	23.750	23.500	23.600	21.594	605,000
2023-02-08	23.900	23.950	23.500	23.550	21.548	1,039,000
2023-02-07	23.700	23.850	23.450	23.750	21.731	1,280,000
2023-02-06	23.000	23.650	23.000	23.600	21.594	2,196,000
2023-02-03	23.200	23.200	22.900	23.000	21.045	702,000
2023-02-02	23.050	23.200	23.000	23.100	21.136	688,000
2023-02-01	23.300	23.300	22.850	23.000	21.045	1,155,000
2023-01-31	22.400	23.150	22.400	23.000	21.045	1,344,000
2023-01-30	22.150	22.700	22.050	22.400	20.496	1,284,000
2023-01-17	21.700	21.800	21.700	21.800	19.947	153,000
2023-01-16	21.600	21.750	21.600	21.650	19.810	346,000
2023-01-13	21.800	21.900	21.400	21.600	19.764	599,000
2023-01-12	21.850	22.050	21.750	21.750	19.901	458,000
2023-01-11	22.000	22.150	21.750	21.800	19.947	549,000
2023-01-10	22.300	22.300	22.050	22.150	20.267	256,000
2023-01-09	22.250	22.300	22.000	22.150	20.267	695,000
2023-01-06	21.700	21.950	21.600	21.950	20.084	568,000
2023-01-05	21.750	22.000	21.600	21.650	19.810	344,000
2023-01-04	21.500	21.650	21.500	21.600	19.764	262,000
2023-01-03	21.500	21.700	21.250	21.500	19.672	585,000
2022-12-30	21.600	21.600	21.200	21.300	19.489	403,000
2022-12-29	21.050	21.550	21.050	21.300	19.489	313,000
2022-12-28	22.400	22.400	21.250	21.500	19.672	1,933,000
2022-12-27	22.650	22.650	22.200	22.250	20.359	573,000
2022-12-26	22.750	22.750	22.350	22.500	20.587	485,000
2022-12-23	22.600	22.700	22.350	22.600	20.679	341,000
2022-12-22	22.400	22.850	22.400	22.600	20.679	665,000
2022-12-21	22.400	22.550	22.100	22.300	20.404	931,000
2022-12-20	22.400	22.550	21.700	22.100	20.221	796,000
2022-12-19	22.600	22.650	22.400	22.550	20.633	438,000
2022-12-16	22.500	22.750	22.350	22.650	20.725	496,000
2022-12-15	22.500	22.950	22.500	22.700	20.770	696,000
2022-12-14	22.400	22.600	22.400	22.500	20.587	333,000
2022-12-13	22.650	22.650	22.200	22.400	20.496	432,000
2022-12-12	23.000	23.100	22.350	22.400	20.496	977,000
2022-12-09	23.100	23.300	22.700	22.900	20.953	1,924,000
2022-12-08	22.800	23.150	22.500	22.850	20.908	1,197,000
2022-12-07	22.350	22.750	22.000	22.650	20.725	1,589,000
2022-12-06	22.600	22.800	22.100	22.100	20.221	1,185,000
2022-12-05	21.650	22.950	21.650	22.950	20.999	3,539,000
2022-12-02	21.300	21.450	21.100	21.350	19.535	637,000
2022-12-01	21.500	21.500	21.250	21.350	19.535	621,000
2022-11-30	21.100	21.350	21.050	21.200	19.398	772,000
2022-11-29	21.050	21.100	20.850	20.850	19.078	634,000
2022-11-28	20.900	21.050	20.650	20.950	19.169	437,000
2022-11-25	20.750	20.900	20.600	20.750	18.986	409,000
2022-11-24	20.900	21.100	20.600	20.600	18.849	653,000
2022-11-23	20.950	21.000	20.600	20.600	18.849	544,000
2022-11-22	21.100	21.400	20.700	20.700	18.940	428,000
2022-11-21	20.800	21.500	20.650	21.100	19.306	1,767,000
2022-11-18	21.150	21.150	20.750	20.800	19.032	300,000
2022-11-17	20.750	21.050	20.750	20.950	19.169	218,000
2022-11-16	21.350	21.650	20.800	20.800	19.032	868,000
2022-11-15	20.850	21.350	20.500	21.300	19.489	1,385,000
2022-11-14	20.250	20.900	20.250	20.650	18.895	1,021,000
2022-11-11	20.200	20.650	20.100	20.100	18.391	506,000

← NewerPage 16 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.