Kuo Toong International Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	20.600	20.750	20.450	20.450	18.229	621,000
2021-11-17	20.750	20.800	20.450	20.500	18.274	988,000
2021-11-16	20.800	21.000	20.700	20.700	18.452	566,000
2021-11-15	21.200	21.250	20.750	20.800	18.541	1,043,000
2021-11-12	21.700	21.700	20.950	21.050	18.764	1,226,000
2021-11-11	22.000	22.300	21.600	21.650	19.299	1,360,000
2021-11-10	20.850	22.900	20.850	22.400	19.968	2,551,000
2021-11-09	21.000	21.000	20.750	20.850	18.586	346,000
2021-11-08	20.900	21.100	20.800	20.850	18.586	313,000
2021-11-05	21.000	21.050	20.800	20.850	18.586	259,000
2021-11-04	21.400	21.400	20.900	20.950	18.675	442,000
2021-11-03	21.050	21.350	20.750	21.200	18.898	429,000
2021-11-02	21.100	21.250	20.800	20.950	18.675	511,000
2021-11-01	21.550	21.550	21.150	21.300	18.764	378,000
2021-10-29	21.700	21.700	21.300	21.450	18.896	272,000
2021-10-28	21.650	21.950	21.450	21.600	19.029	357,000
2021-10-27	21.200	21.650	20.950	21.650	19.073	701,000
2021-10-26	21.100	21.100	20.850	20.900	18.412	306,000
2021-10-25	20.650	21.100	20.600	21.000	18.500	298,000
2021-10-22	21.100	21.100	20.650	20.850	18.368	297,000
2021-10-21	20.750	21.050	20.750	20.950	18.456	167,000
2021-10-20	20.800	20.850	20.700	20.850	18.368	307,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.