Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	21.650	21.950	21.050	21.750	19.388	2,889,000
2022-08-15	20.700	21.550	20.300	21.550	19.210	2,487,000
2022-08-12	19.200	19.650	19.150	19.600	17.472	378,000
2022-08-11	19.200	19.250	18.950	19.050	16.981	212,000
2022-08-10	18.950	19.250	18.950	19.050	16.981	231,000
2022-08-09	19.100	19.100	18.900	18.950	16.892	65,000
2022-08-08	18.700	19.200	18.700	19.000	16.937	76,000
2022-08-05	18.650	19.150	18.650	19.000	16.937	185,000
2022-08-04	18.750	18.800	18.350	18.650	16.625	319,000
2022-08-03	19.050	19.100	18.750	18.900	16.848	152,000
2022-08-02	19.100	19.300	18.900	19.050	16.981	246,000
2022-08-01	19.150	19.400	19.100	19.250	17.160	135,000
2022-07-29	19.650	19.650	19.050	19.150	17.071	339,000
2022-07-28	19.900	19.900	19.500	19.650	17.516	471,000
2022-07-27	19.100	19.850	19.050	19.850	17.695	617,000
2022-07-26	19.000	19.250	19.000	19.100	17.026	439,000
2022-07-25	18.500	19.000	18.400	18.950	16.892	290,000
2022-07-22	18.100	18.650	18.100	18.400	16.402	202,000
2022-07-21	18.250	18.350	17.950	18.350	16.357	242,000
2022-07-20	18.100	18.450	18.100	18.300	16.313	413,000
2022-07-19	17.650	18.200	17.650	18.150	16.179	400,000
2022-07-18	17.500	17.700	17.500	17.650	15.733	147,000
2022-07-15	17.700	17.700	17.300	17.450	15.555	136,000
2022-07-14	17.200	17.650	17.150	17.600	15.689	229,000
2022-07-13	17.100	17.300	17.000	17.200	15.332	204,000
2022-07-12	17.150	17.150	16.750	16.800	14.976	279,000
2022-07-11	17.600	17.600	17.200	17.250	15.377	179,000
2022-07-08	17.200	17.550	17.200	17.550	15.644	271,000
2022-07-07	16.800	17.100	16.650	17.050	15.199	428,000
2022-07-06	17.250	17.250	16.700	16.750	14.931	405,000
2022-07-05	17.200	17.350	16.750	17.250	15.377	432,000
2022-07-04	16.750	17.250	16.750	16.900	15.065	271,000
2022-07-01	17.700	17.700	16.600	16.750	14.931	852,000
2022-06-30	18.150	18.150	17.600	17.700	15.778	533,000
2022-06-29	18.250	18.300	18.100	18.200	16.224	87,000
2022-06-28	18.400	18.500	18.200	18.250	16.268	148,000
2022-06-27	18.450	18.450	18.300	18.450	16.447	190,000
2022-06-24	18.200	18.400	18.100	18.200	16.224	258,000
2022-06-23	18.400	18.450	18.050	18.100	16.135	547,000
2022-06-22	19.150	19.150	18.200	18.350	16.357	571,000
2022-06-21	19.000	19.150	18.900	19.000	16.937	294,000
2022-06-20	19.600	19.750	18.800	18.800	16.759	679,000
2022-06-17	19.650	19.750	19.450	19.550	17.427	398,000
2022-06-16	20.200	20.200	19.750	19.800	17.650	321,000
2022-06-15	19.900	20.200	19.850	19.950	17.784	156,000
2022-06-14	20.100	20.100	19.800	19.900	17.739	313,000
2022-06-13	20.350	20.350	20.100	20.100	17.917	184,000
2022-06-10	20.450	20.700	20.400	20.600	18.363	290,000
2022-06-09	20.500	20.600	20.500	20.600	18.363	113,000
2022-06-08	20.400	20.650	20.400	20.500	18.274	200,000
2022-06-07	20.450	20.550	20.350	20.400	18.185	145,000
2022-06-06	20.400	20.600	20.350	20.450	18.229	306,000
2022-06-02	20.200	20.450	20.200	20.350	18.140	158,000
2022-06-01	20.300	20.400	20.150	20.350	18.140	336,000
2022-05-31	20.150	20.300	20.100	20.150	17.962	200,000
2022-05-30	20.300	20.300	20.100	20.150	17.962	234,000
2022-05-27	20.250	20.250	20.000	20.100	17.917	132,000
2022-05-26	20.100	20.150	20.000	20.000	17.828	165,000
2022-05-25	19.950	20.100	19.900	20.000	17.828	143,000
2022-05-24	20.100	20.100	19.700	19.900	17.739	245,000

← NewerPage 18 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.