Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	55.900	56.700	55.400	56.200	54.214	2,225,311
2025-04-30	56.300	56.700	55.200	55.200	53.250	1,899,068
2025-04-29	55.800	56.600	55.700	56.200	54.214	1,525,470
2025-04-28	56.800	57.000	55.500	55.600	53.635	1,537,543
2025-04-25	57.600	57.600	56.300	56.300	54.311	2,404,787
2025-04-24	56.300	57.000	55.700	57.000	54.986	2,846,003
2025-04-23	56.500	56.700	55.500	56.400	54.407	1,998,506
2025-04-22	54.700	56.500	54.100	55.400	53.442	3,935,803
2025-04-21	53.800	55.300	53.200	54.400	52.478	2,168,482
2025-04-18	55.400	55.500	54.600	54.600	52.671	1,092,560
2025-04-17	55.000	55.400	54.000	55.400	53.442	2,066,272
2025-04-16	54.600	55.200	54.200	55.000	53.057	2,255,703
2025-04-15	53.500	54.800	53.200	54.600	52.671	2,143,766
2025-04-14	54.000	55.100	52.500	52.700	50.838	5,025,402
2025-04-11	50.100	53.700	50.100	53.700	51.803	4,071,536
2025-04-10	51.500	51.500	50.500	51.500	49.680	1,421,634
2025-04-09	48.750	49.700	45.000	46.900	45.243	6,827,338
2025-04-08	45.300	48.900	45.150	48.900	47.172	6,430,766
2025-04-07	48.250	48.250	48.250	48.250	46.545	1,759,442
2025-04-02	53.400	53.600	52.300	53.600	51.706	2,406,023
2025-04-01	53.900	54.100	53.000	53.600	51.706	2,297,281
2025-03-31	53.200	55.600	53.000	53.500	51.610	3,378,609
2025-03-28	55.800	56.700	54.100	54.500	52.574	3,634,418
2025-03-27	57.300	57.400	55.900	56.000	54.021	2,819,129
2025-03-26	57.400	57.700	56.600	57.000	54.986	2,770,549
2025-03-25	59.500	59.900	57.000	57.000	54.986	4,847,580
2025-03-24	63.000	63.600	58.900	58.900	56.819	18,368,549
2025-03-21	58.000	62.900	57.600	62.500	60.292	22,896,894
2025-03-20	55.700	58.100	55.700	57.200	55.179	5,131,697
2025-03-19	55.900	56.600	55.100	55.300	53.346	1,522,083
2025-03-18	54.600	56.200	54.500	55.900	53.925	1,968,431
2025-03-17	54.500	54.900	53.900	54.200	52.285	971,492
2025-03-14	53.400	54.200	52.600	53.500	51.610	1,818,371
2025-03-13	54.900	55.100	52.800	53.000	51.127	2,707,543
2025-03-12	55.800	56.400	54.500	54.500	52.574	2,479,748
2025-03-11	55.500	56.000	54.500	55.300	53.346	3,162,344
2025-03-10	56.500	57.300	55.800	56.800	54.793	1,678,437
2025-03-07	57.000	57.600	56.200	56.200	54.214	2,451,625
2025-03-06	57.800	57.900	56.400	57.300	55.275	3,595,062
2025-03-05	56.900	57.400	56.000	57.400	55.372	3,213,520
2025-03-04	55.000	57.300	54.600	56.500	54.504	3,194,468
2025-03-03	54.400	56.900	53.900	55.400	53.442	3,538,428
2025-02-27	56.000	56.500	54.400	54.400	52.478	8,170,316
2025-02-26	56.600	57.300	56.000	56.000	54.021	2,216,247
2025-02-25	57.000	57.000	56.000	56.000	54.021	2,265,424
2025-02-24	55.700	58.600	55.500	57.000	54.986	7,707,824
2025-02-21	55.200	56.300	54.500	55.500	53.539	4,146,130
2025-02-20	54.800	55.200	53.600	54.600	52.671	2,669,559
2025-02-19	54.200	56.600	53.700	55.100	53.153	5,871,286
2025-02-18	52.600	53.800	52.400	53.800	51.899	1,306,207
2025-02-17	53.300	53.300	52.300	52.400	50.548	1,513,312
2025-02-14	53.200	53.400	52.700	53.000	51.127	1,033,147
2025-02-13	53.600	54.500	52.900	53.000	51.127	1,593,073
2025-02-12	55.200	55.700	53.500	53.500	51.610	2,161,210
2025-02-11	55.200	56.000	54.700	54.700	52.767	1,309,818
2025-02-10	55.500	55.500	54.600	55.100	53.153	1,698,500
2025-02-07	55.900	55.900	54.800	55.300	53.346	1,597,627
2025-02-06	54.500	56.700	54.500	55.600	53.635	3,009,040
2025-02-05	53.700	54.300	53.200	54.000	52.092	1,396,384
2025-02-04	53.300	53.800	52.500	53.100	51.224	1,046,321

← NewerPage 7 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.