Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	20.000	20.100	19.900	20.100	18.391	320,000
2022-11-09	19.900	20.100	19.900	20.050	18.346	333,000
2022-11-08	20.100	20.200	19.850	20.000	18.300	352,000
2022-11-07	19.950	20.250	19.800	20.000	18.300	528,000
2022-11-04	19.600	19.800	19.350	19.800	18.117	381,000
2022-11-03	19.200	19.600	19.000	19.500	17.842	371,000
2022-11-02	19.150	19.300	18.850	19.200	17.568	332,000
2022-11-01	19.500	19.500	19.200	19.400	17.293	713,000
2022-10-31	19.800	19.800	19.350	19.350	17.249	176,000
2022-10-28	19.750	20.200	19.350	19.350	17.249	465,000
2022-10-27	20.550	20.550	19.650	19.950	17.784	1,433,000
2022-10-26	18.750	20.200	18.400	20.200	18.007	1,106,000
2022-10-25	18.450	18.650	18.350	18.400	16.402	219,000
2022-10-24	18.600	18.800	18.400	18.400	16.402	145,000
2022-10-21	18.400	18.650	18.250	18.500	16.491	155,000
2022-10-20	18.800	18.800	18.350	18.400	16.402	269,000
2022-10-19	18.800	19.000	18.700	18.700	16.669	223,000
2022-10-18	19.000	19.100	18.800	18.900	16.848	126,000
2022-10-17	18.800	18.950	18.350	18.750	16.714	326,000
2022-10-14	18.550	19.200	18.550	19.200	17.115	251,000
2022-10-13	19.100	19.150	18.300	18.400	16.402	781,000
2022-10-12	19.250	19.300	18.950	19.100	17.026	485,000
2022-10-11	19.800	19.800	19.200	19.500	17.383	493,000
2022-10-07	19.850	20.200	19.850	20.000	17.828	422,000
2022-10-06	20.000	20.000	19.750	19.800	17.650	183,000
2022-10-05	20.300	20.500	19.700	19.900	17.739	483,000
2022-10-04	20.050	20.350	19.850	20.200	18.007	313,000
2022-10-03	19.800	20.150	19.700	19.700	17.561	290,000
2022-09-30	19.850	20.150	19.450	20.150	17.962	378,000
2022-09-29	19.950	20.350	19.850	20.100	17.917	353,000
2022-09-28	20.700	20.900	19.800	19.850	17.695	952,000
2022-09-27	20.600	20.850	20.350	20.800	18.541	363,000
2022-09-26	21.650	21.650	20.650	20.800	18.541	871,000
2022-09-23	22.300	22.300	21.650	21.800	19.433	422,000
2022-09-22	22.000	22.350	21.500	22.250	19.834	671,000
2022-09-21	22.150	22.500	21.800	21.950	19.567	286,000
2022-09-20	22.400	22.600	22.150	22.250	19.834	310,000
2022-09-19	22.750	23.000	22.400	22.400	19.968	557,000
2022-09-16	22.700	22.950	22.500	22.600	20.146	914,000
2022-09-15	22.200	22.750	22.200	22.500	20.057	733,000
2022-09-14	22.000	22.350	21.900	22.200	19.789	512,000
2022-09-13	22.150	22.200	21.800	22.100	19.700	517,000
2022-09-12	22.200	22.300	21.850	22.050	19.656	499,000
2022-09-08	21.900	22.350	21.650	22.200	19.789	405,000
2022-09-07	21.600	22.000	21.350	21.700	19.344	474,000
2022-09-06	21.950	22.000	21.500	21.700	19.344	772,000
2022-09-05	22.850	22.850	21.700	21.850	19.477	1,628,000
2022-09-02	22.900	23.100	22.650	23.050	20.547	903,000
2022-09-01	23.150	23.150	22.500	22.750	20.280	1,900,000
2022-08-31	23.500	23.550	23.050	23.300	20.770	1,690,000
2022-08-30	24.050	24.100	23.550	23.650	21.082	2,782,000
2022-08-29	23.150	24.050	23.000	23.800	21.216	4,288,000
2022-08-26	23.800	24.300	23.600	23.650	21.082	3,925,000
2022-08-25	23.900	23.900	23.250	23.650	21.082	1,668,000
2022-08-24	24.200	24.200	23.300	23.450	20.904	2,508,000
2022-08-23	23.600	23.800	23.100	23.550	20.993	3,112,000
2022-08-22	23.000	24.300	22.950	23.750	21.171	5,889,000
2022-08-19	22.300	22.700	21.950	22.350	19.923	2,468,000
2022-08-18	21.450	22.750	21.350	21.800	19.433	2,304,000
2022-08-17	21.550	21.900	21.000	21.350	19.032	1,066,000

← NewerPage 17 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.