Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21.000	21.100	20.800	20.900	18.631	401,000
2022-02-22	21.300	21.400	20.900	21.000	18.720	533,000
2022-02-21	21.600	21.650	21.350	21.400	19.076	503,000
2022-02-18	21.200	21.450	21.100	21.450	19.121	290,000
2022-02-17	21.050	21.600	21.050	21.200	18.898	308,000
2022-02-16	21.250	21.400	21.150	21.350	19.032	322,000
2022-02-15	21.500	21.500	20.950	21.050	18.764	501,000
2022-02-14	21.800	21.800	21.300	21.400	19.076	475,000
2022-02-11	21.750	22.000	21.600	21.900	19.522	574,000
2022-02-10	21.700	21.800	21.500	21.600	19.255	275,000
2022-02-09	21.500	21.700	21.400	21.550	19.210	334,000
2022-02-08	20.900	21.450	20.750	21.400	19.076	462,000
2022-02-07	20.600	20.950	20.550	20.800	18.541	480,000
2022-01-26	20.250	20.550	20.100	20.350	18.140	358,000
2022-01-25	20.350	20.500	20.200	20.200	18.007	399,000
2022-01-24	20.900	20.900	20.000	20.500	18.274	996,000
2022-01-21	21.350	21.350	21.000	21.050	18.764	568,000
2022-01-20	21.250	21.550	21.250	21.300	18.987	273,000
2022-01-19	21.300	21.450	21.200	21.250	18.943	481,000
2022-01-18	21.450	21.750	21.250	21.400	19.076	492,000
2022-01-17	21.300	21.600	21.200	21.450	19.121	444,000
2022-01-14	21.900	21.900	21.200	21.350	19.032	962,000
2022-01-13	22.100	22.100	21.750	21.800	19.433	349,000
2022-01-12	21.850	22.250	21.800	21.950	19.567	508,000
2022-01-11	22.250	22.250	21.800	21.800	19.433	850,000
2022-01-10	21.900	22.450	21.750	22.300	19.879	692,000
2022-01-07	22.550	22.550	21.850	21.900	19.522	1,368,000
2022-01-06	22.650	22.650	22.250	22.400	19.968	796,000
2022-01-05	22.700	23.050	22.450	22.600	20.146	988,000
2022-01-04	23.300	23.800	22.700	22.700	20.235	5,899,000
2022-01-03	22.100	23.200	22.100	23.100	20.592	3,425,000
2021-12-30	21.900	22.250	21.800	22.000	19.611	903,000
2021-12-29	21.700	21.850	21.650	21.800	19.433	308,000
2021-12-28	21.850	22.050	21.650	21.700	19.344	565,000
2021-12-27	21.700	22.100	21.550	21.850	19.477	1,058,000
2021-12-24	21.600	22.350	21.400	21.700	19.344	2,026,000
2021-12-23	21.500	21.500	21.150	21.400	19.076	380,000
2021-12-22	21.600	21.600	21.300	21.300	18.987	368,000
2021-12-21	21.750	21.800	21.350	21.400	19.076	520,000
2021-12-20	21.200	21.850	21.200	21.650	19.299	1,216,000
2021-12-17	20.950	21.250	20.850	21.150	18.853	572,000
2021-12-16	20.850	20.900	20.750	20.900	18.631	386,000
2021-12-15	20.850	21.050	20.750	20.750	18.497	404,000
2021-12-14	21.200	21.300	20.700	20.750	18.497	1,039,000
2021-12-13	20.900	22.650	20.800	21.400	19.076	6,104,000
2021-12-10	20.750	20.750	20.450	20.600	18.363	458,000
2021-12-09	20.750	20.900	20.650	20.700	18.452	203,000
2021-12-08	21.000	21.000	20.700	20.700	18.452	379,000
2021-12-07	20.900	20.950	20.750	20.900	18.631	345,000
2021-12-06	20.750	20.900	20.700	20.850	18.586	226,000
2021-12-03	20.900	21.000	20.700	20.750	18.497	323,000
2021-12-02	20.800	21.200	20.700	20.700	18.452	611,000
2021-12-01	20.600	21.000	20.450	20.750	18.497	641,000
2021-11-30	20.350	20.750	20.350	20.600	18.363	510,000
2021-11-29	20.250	20.500	19.850	20.300	18.096	703,000
2021-11-26	20.700	20.700	20.200	20.250	18.051	940,000
2021-11-25	20.800	20.800	20.600	20.700	18.452	300,000
2021-11-24	20.600	20.750	20.550	20.750	18.497	384,000
2021-11-23	20.600	20.700	20.400	20.500	18.274	359,000
2021-11-22	20.350	20.650	20.250	20.600	18.363	430,000

← NewerPage 20 of 21 · 1,227 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.