Kuo Toong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	53.100	53.900	52.500	52.700	50.838	1,626,727
2025-01-22	53.700	54.500	53.500	53.600	51.706	1,472,000
2025-01-21	53.300	54.000	52.900	53.500	51.610	1,614,000
2025-01-20	51.400	53.800	51.100	53.700	51.803	2,918,000
2025-01-17	50.600	51.200	49.350	50.800	49.005	1,348,000
2025-01-16	50.600	51.200	50.100	50.300	48.523	719,000
2025-01-15	49.900	50.600	49.900	49.950	48.185	566,000
2025-01-14	50.100	51.200	49.550	49.900	48.137	1,282,000
2025-01-13	52.500	53.400	50.000	50.000	48.233	2,611,000
2025-01-10	52.000	52.900	51.400	52.000	50.163	2,605,000
2025-01-09	51.600	51.700	50.200	50.200	48.426	1,121,000
2025-01-08	50.700	51.800	50.300	51.200	49.391	1,228,000
2025-01-07	51.300	51.500	50.300	50.700	48.909	1,701,000
2025-01-06	48.950	50.700	48.950	50.300	48.523	1,295,000
2025-01-03	48.700	49.450	48.700	48.800	47.076	639,000
2025-01-02	48.400	49.600	48.400	48.550	46.835	890,000
2024-12-31	48.500	48.600	48.000	48.200	46.497	1,176,000
2024-12-30	49.150	49.600	48.650	48.650	46.931	870,000
2024-12-27	50.300	50.300	48.700	49.050	47.317	1,352,000
2024-12-26	50.500	50.700	49.600	49.600	47.847	910,000
2024-12-25	50.900	51.100	50.200	50.300	48.523	427,000
2024-12-24	51.400	51.800	50.200	50.500	48.716	611,000
2024-12-23	50.200	51.400	50.200	51.100	49.294	716,000
2024-12-20	50.000	51.000	49.800	49.800	48.040	973,000
2024-12-19	49.650	50.300	49.250	50.000	48.233	999,000
2024-12-18	50.000	50.400	49.650	49.900	48.137	1,629,000
2024-12-17	51.000	51.200	50.100	50.200	48.426	1,493,000
2024-12-16	52.100	52.100	50.400	50.400	48.619	1,975,000
2024-12-13	53.400	53.600	51.800	51.800	49.970	1,396,000
2024-12-12	54.500	54.500	53.300	53.400	51.513	741,000
2024-12-11	53.800	55.100	53.400	54.000	52.092	1,470,000
2024-12-10	54.300	55.500	53.300	53.300	51.417	1,699,000
2024-12-09	54.500	55.000	53.800	54.600	52.671	1,568,000
2024-12-06	53.200	55.300	52.600	54.300	52.381	3,331,000
2024-12-05	53.500	53.800	52.500	52.500	50.645	1,334,000
2024-12-04	53.600	53.900	53.100	53.300	51.417	722,000
2024-12-03	53.300	53.700	53.000	53.200	51.320	805,000
2024-12-02	53.700	53.900	52.700	52.800	50.934	966,000
2024-11-29	51.800	53.200	51.800	53.200	51.320	1,219,000
2024-11-28	52.000	52.500	51.200	51.700	49.873	1,352,000
2024-11-27	53.400	53.800	51.800	51.900	50.066	1,529,000
2024-11-26	53.400	53.400	52.600	53.000	51.127	547,000
2024-11-25	53.000	54.000	53.000	53.300	51.417	1,351,000
2024-11-22	52.900	53.200	52.600	52.700	50.838	740,000
2024-11-21	52.500	53.100	51.800	52.400	50.548	916,000
2024-11-20	53.000	53.300	52.000	52.200	50.356	1,267,099
2024-11-19	52.100	53.100	52.100	52.800	50.934	949,000
2024-11-18	53.100	53.500	51.900	51.900	50.066	1,712,000
2024-11-15	53.100	54.000	52.900	53.100	51.224	1,059,000
2024-11-14	54.200	54.800	52.200	52.600	50.741	1,802,000
2024-11-13	54.000	54.600	53.200	54.400	52.478	1,693,000
2024-11-12	54.900	55.000	52.800	53.700	51.803	3,948,000
2024-11-11	59.500	59.500	54.300	54.800	52.864	8,416,000
2024-11-08	61.900	62.000	60.100	60.100	57.976	1,535,000
2024-11-07	60.800	62.000	60.800	61.600	59.423	995,000
2024-11-06	61.200	61.200	60.300	60.300	58.169	901,000
2024-11-05	60.800	61.500	60.600	60.600	58.459	1,094,000
2024-11-04	62.900	63.800	62.100	62.300	58.652	1,378,000
2024-11-01	61.500	62.700	60.700	62.700	59.028	1,606,000
2024-10-31	61.100	61.100	61.100	61.100	57.522	0

← NewerPage 8 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.