Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	52.600	52.900	52.100	52.500	52.500	709,400
2026-07-20	52.500	52.700	50.900	51.900	51.900	1,299,036
2026-07-17	54.300	54.700	52.000	52.000	52.000	3,242,339
2026-07-16	55.200	55.600	54.800	54.800	54.800	1,233,050
2026-07-15	54.200	55.100	54.200	54.900	54.900	1,064,519
2026-07-14	55.100	55.100	53.200	53.900	53.900	2,290,460
2026-07-13	56.200	56.300	55.000	55.100	55.100	1,414,332
2026-07-10	55.600	55.600	55.600	55.600	55.600	0
2026-07-09	56.300	56.400	55.600	55.600	55.600	1,214,692
2026-07-08	56.200	56.300	55.000	56.100	56.100	1,630,437
2026-07-07	57.200	57.500	55.700	55.900	55.900	3,365,507
2026-07-06	57.800	58.200	56.900	57.100	57.100	3,294,498
2026-07-03	58.500	59.000	57.100	57.500	57.500	5,217,150
2026-07-02	58.500	59.300	58.100	58.600	58.600	3,938,165
2026-07-01	63.000	64.000	58.700	59.900	59.900	18,479,400
2026-06-30	60.900	65.200	60.100	65.000	65.000	18,992,446
2026-06-29	60.000	61.400	59.500	59.900	59.900	10,378,716
2026-06-26	59.700	60.300	58.600	58.800	58.800	10,356,555
2026-06-25	58.500	59.600	57.600	59.300	59.300	6,343,277
2026-06-24	57.600	58.900	57.300	57.800	57.800	2,771,478
2026-06-23	59.700	59.700	58.000	58.200	58.200	6,678,628
2026-06-22	58.500	61.500	57.500	60.500	60.500	19,659,250
2026-06-18	55.300	58.800	55.200	58.100	58.100	8,836,028
2026-06-17	55.500	55.800	55.000	55.100	55.100	2,494,551
2026-06-16	57.700	58.000	55.900	55.900	55.900	5,536,807
2026-06-15	56.900	59.500	55.800	57.900	57.900	14,121,410
2026-06-12	56.500	57.700	55.000	56.000	56.000	9,895,294
2026-06-11	55.400	56.000	53.900	55.200	55.200	5,871,636
2026-06-10	56.500	57.100	54.100	54.900	54.900	11,903,880
2026-06-09	58.500	58.700	57.100	57.500	57.500	7,464,839
2026-06-08	57.300	59.300	57.000	57.700	57.700	12,226,939
2026-06-05	59.500	63.000	57.200	62.800	62.800	50,307,850
2026-06-04	55.500	60.100	55.200	60.100	60.100	21,399,046
2026-06-03	52.500	54.800	52.200	54.700	54.700	5,499,180
2026-06-02	53.600	53.600	51.800	52.500	52.500	3,970,300
2026-06-01	52.500	54.500	51.500	53.400	53.400	6,868,690
2026-05-29	52.300	53.400	51.700	52.400	52.400	6,195,596
2026-05-28	49.950	52.300	49.950	51.300	51.300	5,316,270
2026-05-27	51.200	51.200	50.000	50.000	50.000	2,587,202
2026-05-26	50.200	51.400	50.200	50.600	50.600	3,270,601
2026-05-25	50.300	50.700	49.750	50.100	50.100	2,578,649
2026-05-22	50.200	50.300	49.750	50.200	50.200	1,329,659
2026-05-21	49.600	50.200	49.450	50.000	50.000	1,113,159
2026-05-20	49.550	49.650	49.350	49.400	49.400	1,133,164
2026-05-19	49.800	50.200	49.450	49.450	49.450	1,628,662
2026-05-18	49.550	50.300	49.400	49.750	49.750	1,441,657
2026-05-15	50.000	50.200	49.500	49.950	49.950	2,607,867
2026-05-14	50.400	50.400	49.800	49.850	49.850	1,433,415
2026-05-13	49.950	50.500	49.700	50.200	50.200	1,925,612
2026-05-12	50.600	50.700	49.900	49.950	49.950	2,364,394
2026-05-11	51.700	51.800	50.400	50.600	50.600	3,074,785
2026-05-08	53.000	53.700	52.000	52.000	52.000	3,144,225
2026-05-07	52.700	53.000	52.000	52.800	52.800	2,556,553
2026-05-06	52.600	52.900	52.000	52.500	52.500	2,822,594
2026-05-05	52.500	52.500	51.700	52.100	52.100	2,152,409
2026-05-04	50.600	52.600	50.500	52.300	52.300	4,334,449
2026-04-30	50.700	50.700	49.700	50.100	50.100	1,998,080
2026-04-29	49.400	50.700	49.400	50.700	50.700	1,509,157
2026-04-28	49.500	49.550	49.150	49.400	49.400	1,378,791
2026-04-27	50.200	50.300	49.300	49.600	49.600	2,456,232

← NewerPage 2 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.