Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	20.000	20.000	19.850	19.950	17.784	199,000
2022-05-20	20.100	20.100	19.900	20.000	17.828	187,000
2022-05-19	19.950	20.050	19.800	20.050	17.873	201,000
2022-05-18	19.950	20.200	19.950	20.150	17.962	215,000
2022-05-17	19.850	20.000	19.800	19.900	17.739	346,000
2022-05-16	20.200	20.200	19.800	19.850	17.695	366,000
2022-05-13	20.000	20.050	19.800	19.950	17.784	499,000
2022-05-12	20.400	20.400	20.000	20.050	17.873	775,000
2022-05-11	20.700	21.200	20.400	20.500	18.274	497,000
2022-05-10	20.050	20.400	19.950	20.250	18.051	365,000
2022-05-09	20.700	20.750	20.250	20.350	18.140	549,000
2022-05-06	20.900	20.900	20.700	20.900	18.631	336,000
2022-05-05	21.350	21.500	21.050	21.100	18.809	335,000
2022-05-04	21.550	21.550	21.000	21.100	18.809	329,000
2022-05-03	21.500	21.650	21.200	21.250	18.943	290,000
2022-04-29	21.750	21.750	21.100	21.450	19.121	474,000
2022-04-28	21.000	21.600	21.000	21.350	19.032	500,000
2022-04-27	20.800	20.950	20.100	20.950	18.675	708,000
2022-04-26	21.350	21.350	20.850	21.050	18.764	384,000
2022-04-25	21.600	21.600	20.950	21.050	18.764	865,000
2022-04-22	22.250	22.400	21.600	21.900	19.522	1,040,000
2022-04-21	22.350	22.550	22.250	22.350	19.923	280,000
2022-04-20	22.400	22.700	22.150	22.350	19.923	463,000
2022-04-19	22.000	22.400	21.750	22.250	19.834	582,000
2022-04-18	22.500	22.700	21.700	21.700	19.344	844,000
2022-04-15	22.100	22.700	22.100	22.450	20.012	612,000
2022-04-14	22.350	22.400	22.150	22.150	19.745	416,000
2022-04-13	22.350	22.400	22.150	22.300	19.879	386,000
2022-04-12	22.400	22.550	21.950	22.250	19.834	961,000
2022-04-11	22.850	23.350	22.450	22.500	20.057	1,575,000
2022-04-08	22.250	23.000	22.250	22.850	20.369	1,689,000
2022-04-07	22.400	23.000	22.100	22.100	19.700	1,707,000
2022-04-06	21.550	22.500	21.500	22.450	20.012	1,758,000
2022-04-01	21.900	21.900	21.450	21.650	19.299	445,000
2022-03-31	22.150	22.150	21.850	21.900	19.522	300,000
2022-03-30	21.900	22.200	21.900	22.100	19.700	873,000
2022-03-29	21.800	21.900	21.650	21.800	19.433	465,000
2022-03-28	21.850	21.850	21.400	21.650	19.299	425,000
2022-03-25	21.950	22.300	21.800	21.900	19.522	847,000
2022-03-24	22.050	22.050	21.550	21.700	19.344	667,000
2022-03-23	22.400	22.400	21.900	22.050	19.656	1,226,000
2022-03-22	21.300	22.400	21.300	22.200	19.789	2,710,000
2022-03-21	21.100	21.400	21.050	21.200	18.898	797,000
2022-03-18	20.800	21.000	20.800	20.900	18.631	347,000
2022-03-17	20.650	20.950	20.600	20.800	18.541	259,000
2022-03-16	20.900	20.900	20.350	20.400	18.185	500,000
2022-03-15	21.150	21.150	20.700	20.800	18.541	500,000
2022-03-14	20.850	21.250	20.850	21.150	18.853	824,000
2022-03-11	21.000	21.250	20.600	20.700	18.452	541,000
2022-03-10	20.950	21.200	20.800	20.800	18.541	663,000
2022-03-09	20.450	20.750	20.300	20.700	18.452	863,000
2022-03-08	20.050	20.500	19.900	20.100	17.917	1,175,000
2022-03-07	20.900	21.100	20.150	20.200	18.007	1,141,000
2022-03-04	21.150	21.200	21.000	21.100	18.809	388,000
2022-03-03	20.400	21.200	20.400	21.150	18.853	764,000
2022-03-02	20.500	20.550	20.300	20.400	18.185	261,000
2022-03-01	20.350	20.600	20.350	20.400	18.185	311,000
2022-02-25	20.350	20.550	19.500	20.300	18.096	987,000
2022-02-24	20.750	20.750	20.100	20.350	18.140	903,000
2022-02-23	21.000	21.100	20.800	20.900	18.631	401,000

← NewerPage 19 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.