Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	54.600	56.200	54.400	55.400	55.400	3,540,599
2025-10-21	56.400	56.600	55.700	56.600	54.600	2,349,063
2025-10-20	56.500	57.000	55.700	56.300	54.311	2,300,197
2025-10-17	55.500	56.000	55.200	55.600	53.635	1,130,457
2025-10-16	55.700	55.900	55.000	55.700	53.732	1,502,601
2025-10-15	55.800	56.600	55.400	55.400	53.442	1,930,560
2025-10-14	56.600	57.100	55.000	55.400	53.442	3,261,443
2025-10-13	54.800	57.100	53.300	55.800	53.828	7,917,738
2025-10-09	52.000	52.700	51.800	52.700	50.838	1,230,818
2025-10-08	51.400	51.600	51.100	51.500	49.680	580,400
2025-10-07	50.800	51.800	50.700	51.400	49.584	936,665
2025-10-03	51.200	51.200	50.700	50.700	48.909	791,802
2025-10-02	52.400	52.400	51.100	51.200	49.391	792,304
2025-10-01	51.000	52.000	51.000	51.900	50.066	954,028
2025-09-30	50.600	51.400	50.500	50.900	49.101	594,420
2025-09-29	50.500	50.500	50.500	50.500	48.716	0
2025-09-26	51.000	51.500	50.500	50.500	48.716	1,135,000
2025-09-25	51.300	51.800	51.000	51.000	49.198	659,501
2025-09-24	51.300	51.600	51.000	51.000	49.198	586,036
2025-09-23	52.000	52.100	51.200	51.300	49.487	856,203
2025-09-22	52.400	52.500	51.700	51.900	50.066	787,200
2025-09-19	52.200	52.700	51.800	52.300	50.452	612,000
2025-09-18	52.000	52.500	52.000	52.100	50.259	520,441
2025-09-17	52.200	52.500	51.900	52.000	50.163	478,500
2025-09-16	52.400	52.400	51.700	52.000	50.163	917,667
2025-09-15	52.700	52.700	51.900	52.100	50.259	1,144,694
2025-09-12	53.000	53.500	52.600	52.600	50.741	1,118,367
2025-09-11	54.300	54.400	52.800	53.100	51.224	1,333,206
2025-09-10	54.600	55.300	54.100	54.300	52.381	1,450,619
2025-09-09	54.300	54.900	53.600	53.700	51.803	839,886
2025-09-08	54.600	55.100	53.900	54.300	52.381	1,322,440
2025-09-05	53.800	54.500	53.500	53.900	51.995	859,599
2025-09-04	53.800	54.300	53.500	53.700	51.803	655,738
2025-09-03	54.600	54.900	53.600	53.600	51.706	1,139,600
2025-09-02	55.700	56.300	54.100	54.900	52.960	1,204,900
2025-09-01	55.600	56.500	55.100	55.800	53.828	1,267,757
2025-08-29	55.000	56.500	55.000	55.600	53.635	1,783,712
2025-08-28	54.300	55.500	54.000	54.800	52.864	1,162,557
2025-08-27	53.700	54.400	53.700	54.000	52.092	657,850
2025-08-26	54.500	54.500	53.600	53.700	51.803	1,007,258
2025-08-25	55.700	55.700	54.200	54.300	52.381	1,095,517
2025-08-22	55.400	55.900	54.500	54.700	52.767	1,019,559
2025-08-21	56.800	57.000	55.800	55.800	53.828	780,349
2025-08-20	56.400	56.900	55.000	56.200	54.214	1,438,346
2025-08-19	56.700	57.400	56.300	56.600	54.600	1,871,682
2025-08-18	55.400	56.700	55.200	56.700	54.697	2,339,766
2025-08-15	54.800	55.300	54.400	55.000	53.057	1,146,536
2025-08-14	55.000	55.000	54.400	54.600	52.671	858,023
2025-08-13	53.800	55.200	53.800	54.600	52.671	2,280,669
2025-08-12	53.600	54.000	52.900	53.300	51.417	743,061
2025-08-11	53.000	53.500	52.400	53.300	51.417	1,097,719
2025-08-08	52.300	52.800	52.100	52.300	50.452	805,077
2025-08-07	51.800	52.300	51.700	52.000	50.163	738,473
2025-08-06	51.300	51.800	51.200	51.700	49.873	423,403
2025-08-05	51.700	52.200	51.300	51.300	49.487	658,726
2025-08-04	51.000	51.900	50.400	51.700	49.873	1,175,658
2025-08-01	50.700	50.700	50.700	50.700	48.909	0
2025-07-31	51.100	51.400	50.000	50.700	48.909	828,781
2025-07-30	50.800	51.100	50.100	51.100	49.294	736,431
2025-07-29	50.700	51.000	50.100	50.200	48.426	812,097

← NewerPage 5 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.