Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	50.900	50.900	50.200	50.500	48.716	1,385,476
2025-07-25	50.700	50.800	50.000	50.500	48.716	1,716,200
2025-07-24	50.200	50.900	49.850	50.700	48.909	1,235,403
2025-07-23	49.200	50.600	49.200	50.200	48.426	1,603,152
2025-07-22	50.700	50.900	49.000	49.200	47.462	2,661,604
2025-07-21	51.000	51.300	50.700	50.700	48.909	533,908
2025-07-18	51.100	51.600	50.700	50.700	48.909	2,885,980
2025-07-17	51.700	51.700	50.400	50.700	48.909	2,066,277
2025-07-16	51.900	52.100	51.400	51.400	49.584	1,170,647
2025-07-15	53.100	53.200	51.300	51.800	49.970	3,151,220
2025-07-14	53.300	53.400	52.700	53.000	51.127	954,503
2025-07-11	53.600	53.800	53.000	53.300	51.417	1,053,323
2025-07-10	53.800	54.800	53.200	54.200	52.285	1,064,573
2025-07-09	53.300	54.000	53.300	53.400	51.513	621,360
2025-07-08	53.600	53.600	52.500	53.100	51.224	677,112
2025-07-07	54.100	54.100	52.700	53.500	51.610	565,121
2025-07-04	54.100	54.600	53.600	53.600	51.706	1,133,723
2025-07-03	54.000	54.300	53.800	53.900	51.995	801,527
2025-07-02	53.900	53.900	53.400	53.800	51.899	391,200
2025-07-01	53.900	54.300	53.500	53.500	51.610	507,512
2025-06-30	53.900	54.300	53.400	53.800	51.899	982,200
2025-06-27	54.000	54.000	53.400	53.500	51.610	455,002
2025-06-26	53.500	53.700	53.200	53.500	51.610	507,113
2025-06-25	53.500	53.600	52.800	53.200	51.320	666,919
2025-06-24	53.500	53.800	53.200	53.400	51.513	481,692
2025-06-23	52.300	53.200	52.000	53.000	51.127	668,112
2025-06-20	53.900	53.900	52.700	52.900	51.031	1,191,034
2025-06-19	55.400	55.400	53.600	53.600	51.706	1,437,202
2025-06-18	53.800	55.700	53.800	55.000	53.057	1,462,140
2025-06-17	54.100	54.600	53.300	53.600	51.706	1,182,406
2025-06-16	53.600	54.400	53.000	53.900	51.995	845,045
2025-06-13	55.800	55.800	53.500	53.500	51.610	2,662,178
2025-06-12	55.700	55.900	55.400	55.800	53.828	942,596
2025-06-11	56.100	56.100	55.100	55.400	53.442	1,268,218
2025-06-10	56.700	56.700	55.600	55.700	53.732	2,186,979
2025-06-09	57.500	57.500	56.600	57.200	55.179	763,054
2025-06-06	57.600	57.800	56.800	57.000	54.986	931,447
2025-06-05	57.200	58.200	56.900	57.200	55.179	1,708,752
2025-06-04	57.100	57.300	56.500	57.100	55.082	1,211,300
2025-06-03	55.800	57.000	55.400	56.100	54.118	1,530,964
2025-06-02	54.500	55.500	54.500	55.300	53.346	765,781
2025-05-29	55.100	55.500	54.600	55.000	53.057	749,532
2025-05-28	55.700	56.000	54.600	54.800	52.864	1,705,175
2025-05-27	57.300	57.300	55.300	55.300	53.346	1,953,506
2025-05-26	57.900	57.900	57.000	57.000	54.986	1,460,087
2025-05-23	56.500	58.200	56.500	58.000	55.951	978,361
2025-05-22	56.500	57.000	55.200	56.200	54.214	2,262,027
2025-05-21	56.700	56.700	56.000	56.300	54.311	1,166,194
2025-05-20	57.100	57.700	56.200	56.400	54.407	1,529,503
2025-05-19	58.100	58.800	56.500	56.500	54.504	1,843,678
2025-05-16	58.300	59.200	57.600	57.700	55.661	1,907,524
2025-05-15	59.300	59.500	58.100	58.300	56.240	1,654,203
2025-05-14	59.200	59.900	58.900	58.900	56.819	2,299,713
2025-05-13	57.900	59.300	57.400	59.200	57.108	4,909,098
2025-05-12	55.900	57.200	55.900	57.200	55.179	2,047,856
2025-05-09	57.900	57.900	56.900	57.000	54.986	1,222,644
2025-05-08	57.100	58.000	56.800	57.500	55.468	1,426,144
2025-05-07	58.000	58.000	56.600	56.600	54.600	1,506,535
2025-05-06	57.400	57.700	56.500	57.400	55.372	2,216,490
2025-05-05	57.500	58.500	55.800	57.300	55.275	5,353,147

← NewerPage 6 of 21 · 1,222 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.