Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	54.300	55.200	54.100	54.100	54.100	1,859,609
2026-01-16	54.900	55.600	54.100	54.300	54.300	1,337,500
2026-01-15	55.500	55.600	54.400	54.500	54.500	1,228,238
2026-01-14	53.600	55.500	53.500	55.100	55.100	1,833,301
2026-01-13	54.500	54.500	53.200	53.500	53.500	1,535,637
2026-01-12	54.800	55.300	54.300	54.500	54.500	1,132,440
2026-01-09	54.000	54.600	53.200	54.400	54.400	1,191,138
2026-01-08	53.700	54.200	53.500	53.600	53.600	963,149
2026-01-07	54.100	54.200	53.600	53.700	53.700	1,201,720
2026-01-06	54.200	54.500	53.900	54.000	54.000	977,243
2026-01-05	55.000	55.100	54.200	54.300	54.300	1,251,596
2026-01-02	55.200	55.600	54.800	54.900	54.900	1,236,663
2025-12-31	55.600	55.600	55.100	55.400	55.400	717,345
2025-12-30	56.300	56.300	55.200	55.200	55.200	1,520,230
2025-12-29	57.200	57.800	56.100	56.300	56.300	1,222,409
2025-12-26	56.000	57.600	55.500	57.200	57.200	1,433,279
2025-12-24	56.700	57.000	55.900	55.900	55.900	846,430
2025-12-23	57.100	57.200	56.500	56.700	56.700	597,396
2025-12-22	56.800	57.300	56.400	57.100	57.100	737,657
2025-12-19	56.400	56.800	56.000	56.300	56.300	738,263
2025-12-18	57.700	57.800	56.000	56.000	56.000	1,665,366
2025-12-17	57.500	58.500	57.500	57.800	57.800	890,744
2025-12-16	58.500	59.500	56.700	57.200	57.200	2,035,081
2025-12-15	57.100	58.400	56.600	58.200	58.200	1,223,229
2025-12-12	57.600	58.500	56.900	57.500	57.500	1,664,136
2025-12-11	57.800	57.800	56.900	57.500	57.500	1,527,503
2025-12-10	56.400	57.400	56.200	56.700	56.700	1,234,400
2025-12-09	55.800	56.600	54.600	56.500	56.500	1,575,801
2025-12-08	56.600	56.600	55.400	55.800	55.800	1,007,158
2025-12-05	55.900	56.400	55.500	56.200	56.200	686,300
2025-12-04	55.700	56.100	55.600	56.000	56.000	601,424
2025-12-03	56.000	56.200	55.500	55.600	55.600	809,574
2025-12-02	56.200	56.400	55.600	55.800	55.800	986,494
2025-12-01	57.000	57.200	55.800	56.000	56.000	1,103,384
2025-11-28	57.900	58.400	56.900	57.000	57.000	1,138,274
2025-11-27	57.500	57.700	56.900	57.600	57.600	934,165
2025-11-26	57.000	57.500	56.200	56.800	56.800	1,036,071
2025-11-25	57.800	57.800	56.300	56.400	56.400	950,027
2025-11-24	57.400	58.000	56.500	56.900	56.900	1,068,104
2025-11-21	57.900	58.900	56.700	57.700	57.700	1,554,087
2025-11-20	58.600	58.800	57.400	58.600	58.600	1,239,889
2025-11-19	58.400	59.300	57.300	57.600	57.600	1,620,360
2025-11-18	59.100	59.100	57.200	58.700	58.700	3,029,606
2025-11-17	60.200	61.200	59.500	59.500	59.500	2,746,420
2025-11-14	61.000	62.500	59.800	59.900	59.900	5,264,938
2025-11-13	69.000	69.000	62.400	62.400	62.400	17,015,478
2025-11-12	64.500	69.300	64.100	69.300	69.300	12,158,209
2025-11-11	61.400	66.200	61.200	63.000	63.000	8,786,292
2025-11-10	62.200	62.400	60.200	61.400	61.400	3,889,231
2025-11-07	61.800	63.600	61.400	62.100	62.100	5,805,013
2025-11-06	60.300	62.500	59.900	62.000	62.000	6,094,316
2025-11-05	58.200	60.200	57.900	59.900	59.900	4,803,206
2025-11-04	58.900	59.300	58.100	58.800	58.800	2,098,498
2025-11-03	58.200	59.200	57.600	58.500	58.500	1,991,252
2025-10-31	58.200	58.300	57.400	57.800	57.800	1,541,629
2025-10-30	57.900	58.300	57.100	57.800	57.800	1,870,454
2025-10-29	57.000	59.500	56.900	57.800	57.800	4,571,085
2025-10-28	57.900	57.900	56.400	56.600	56.600	2,035,034
2025-10-27	58.300	58.400	56.800	58.000	58.000	3,179,138
2025-10-23	55.900	57.800	55.400	57.800	57.800	3,649,193

← NewerPage 4 of 21 · 1,225 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.