Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.200	50.300	49.300	49.600	49.600	2,456,232
2026-04-24	50.300	50.300	49.800	49.950	49.950	3,451,041
2026-04-23	51.200	51.200	49.700	50.200	50.200	3,689,200
2026-04-22	51.000	51.400	50.400	50.800	50.800	2,067,174
2026-04-21	50.100	51.100	49.900	50.900	50.900	2,714,063
2026-04-20	50.400	50.800	49.850	49.900	49.900	2,938,413
2026-04-17	50.400	50.400	50.000	50.100	50.100	1,650,752
2026-04-16	50.700	50.700	50.200	50.400	50.400	1,002,370
2026-04-15	50.300	50.700	50.200	50.200	50.200	1,313,150
2026-04-14	50.300	50.400	49.900	50.100	50.100	2,469,922
2026-04-13	50.600	50.700	50.100	50.100	50.100	1,859,146
2026-04-10	51.500	51.500	50.600	50.700	50.700	1,715,689
2026-04-09	50.800	51.900	50.300	50.400	50.400	1,784,515
2026-04-08	50.500	50.600	50.100	50.300	50.300	1,888,762
2026-04-07	50.700	50.700	50.000	50.200	50.200	2,350,230
2026-04-02	51.900	51.900	50.600	51.100	51.100	1,987,040
2026-04-01	52.100	52.100	50.600	50.900	50.900	2,700,303
2026-03-31	51.900	52.400	50.700	50.800	50.800	2,510,526
2026-03-30	52.600	53.600	52.100	52.100	52.100	2,650,811
2026-03-27	53.700	54.400	53.100	53.200	53.200	2,513,952
2026-03-26	56.200	56.200	54.200	54.300	54.300	3,491,379
2026-03-25	54.700	56.100	54.400	55.700	55.700	3,536,561
2026-03-24	54.800	54.900	53.300	53.900	53.900	2,780,540
2026-03-23	55.600	56.100	53.800	54.100	54.100	5,511,735
2026-03-20	55.000	57.000	54.500	55.400	55.400	7,725,176
2026-03-19	54.000	55.000	53.600	54.100	54.100	2,931,116
2026-03-18	55.500	55.500	53.600	53.800	53.800	3,893,412
2026-03-17	54.100	55.300	54.100	54.600	54.600	5,567,282
2026-03-16	53.900	53.900	52.500	52.700	52.700	2,163,396
2026-03-13	54.100	55.100	53.300	53.700	53.700	4,105,221
2026-03-12	53.200	53.500	52.100	53.300	53.300	1,572,159
2026-03-11	51.200	53.000	51.000	52.800	52.800	1,587,260
2026-03-10	50.400	51.200	50.100	50.700	50.700	972,065
2026-03-09	50.000	50.900	49.100	49.300	49.300	2,407,501
2026-03-06	52.000	52.100	51.400	51.800	51.800	1,187,412
2026-03-05	51.700	51.800	50.800	51.700	51.700	1,402,203
2026-03-04	50.600	51.100	50.100	50.500	50.500	1,625,256
2026-03-03	52.900	52.900	51.500	51.700	51.700	1,680,503
2026-03-02	53.100	53.600	52.400	52.900	52.900	1,403,366
2026-02-26	54.000	54.000	53.200	53.700	53.700	1,261,515
2026-02-25	53.600	54.500	53.300	53.700	53.700	2,551,863
2026-02-24	53.200	53.300	52.500	53.000	53.000	1,415,621
2026-02-23	51.600	53.400	51.500	53.200	53.200	2,397,027
2026-02-11	50.800	51.300	50.500	50.900	50.900	1,066,226
2026-02-10	51.400	51.700	50.700	50.700	50.700	1,234,894
2026-02-09	51.000	51.000	50.200	50.500	50.500	804,539
2026-02-06	50.800	50.800	49.800	50.300	50.300	1,183,187
2026-02-05	51.100	51.700	50.700	50.800	50.800	911,240
2026-02-04	50.600	51.400	50.600	51.000	51.000	612,020
2026-02-03	51.400	51.600	50.400	50.600	50.600	1,596,452
2026-02-02	51.400	51.500	50.800	51.000	51.000	1,040,701
2026-01-30	52.300	52.300	50.900	51.500	51.500	1,699,400
2026-01-29	51.700	52.300	51.400	52.000	52.000	1,049,498
2026-01-28	52.100	52.100	51.300	51.700	51.700	1,810,653
2026-01-27	52.700	52.800	52.100	52.100	52.100	1,089,201
2026-01-26	53.000	53.200	52.400	52.600	52.600	1,228,479
2026-01-23	53.300	53.500	52.500	52.900	52.900	899,803
2026-01-22	53.300	53.600	52.800	53.200	53.200	1,513,052
2026-01-21	53.400	53.400	52.700	52.900	52.900	1,459,201
2026-01-20	54.400	54.500	53.200	53.200	53.200	2,430,500

← NewerPage 3 of 21 · 1,223 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.