Kuo Toong International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 60.400 | 61.600 | 60.400 | 61.100 | 57.522 | 834,000 |
| 2024-10-29 | 62.700 | 62.900 | 61.000 | 61.100 | 57.522 | 1,816,000 |
| 2024-10-28 | 63.300 | 63.300 | 62.400 | 62.600 | 58.934 | 869,000 |
| 2024-10-25 | 63.700 | 64.100 | 63.300 | 63.300 | 59.593 | 754,000 |
| 2024-10-24 | 64.500 | 64.700 | 63.400 | 63.400 | 59.687 | 1,564,000 |
| 2024-10-23 | 64.800 | 66.000 | 64.800 | 64.900 | 61.099 | 876,000 |
| 2024-10-22 | 65.500 | 65.800 | 64.800 | 65.100 | 61.288 | 687,000 |
| 2024-10-21 | 64.900 | 65.500 | 64.700 | 65.400 | 61.570 | 742,000 |
| 2024-10-18 | 65.500 | 65.800 | 64.700 | 64.700 | 60.911 | 1,099,000 |
| 2024-10-17 | 66.200 | 66.400 | 65.200 | 65.200 | 61.382 | 1,287,000 |
| 2024-10-16 | 63.700 | 66.300 | 63.700 | 66.100 | 62.229 | 2,488,000 |
| 2024-10-15 | 65.100 | 65.100 | 64.200 | 64.300 | 60.535 | 1,119,000 |
| 2024-10-14 | 64.000 | 65.200 | 63.900 | 64.500 | 60.723 | 1,474,000 |
| 2024-10-11 | 64.000 | 65.200 | 63.300 | 63.900 | 60.158 | 2,170,000 |
| 2024-10-09 | 64.000 | 64.300 | 61.900 | 62.100 | 58.463 | 2,059,000 |
| 2024-10-08 | 64.200 | 64.700 | 63.500 | 63.700 | 59.970 | 1,405,000 |
| 2024-10-07 | 63.700 | 65.400 | 63.300 | 64.500 | 60.723 | 2,489,000 |
| 2024-10-04 | 63.200 | 63.500 | 61.300 | 61.300 | 57.710 | 2,406,000 |
| 2024-10-03 | 63.200 | 63.200 | 63.200 | 63.200 | 59.499 | 0 |
| 2024-10-02 | 63.200 | 63.200 | 63.200 | 63.200 | 59.499 | 0 |
| 2024-10-01 | 64.200 | 64.200 | 62.700 | 63.200 | 59.499 | 1,673,000 |
| 2024-09-30 | 64.900 | 64.900 | 63.500 | 63.700 | 59.970 | 1,282,000 |
| 2024-09-27 | 65.500 | 65.800 | 64.600 | 64.800 | 61.005 | 1,404,000 |
| 2024-09-26 | 66.300 | 66.500 | 65.100 | 65.200 | 61.382 | 1,156,000 |
| 2024-09-25 | 65.200 | 66.100 | 65.100 | 65.900 | 62.041 | 1,122,000 |
| 2024-09-24 | 66.600 | 66.900 | 65.000 | 65.000 | 61.194 | 2,138,000 |
| 2024-09-23 | 66.900 | 68.000 | 66.500 | 66.500 | 62.606 | 929,000 |
| 2024-09-20 | 67.600 | 68.000 | 66.500 | 66.900 | 62.982 | 1,396,000 |
| 2024-09-19 | 68.000 | 68.800 | 67.200 | 67.300 | 63.359 | 1,788,000 |
| 2024-09-18 | 67.600 | 68.200 | 67.000 | 67.700 | 63.735 | 1,947,000 |
| 2024-09-16 | 65.000 | 69.200 | 65.000 | 67.600 | 63.641 | 5,749,000 |
| 2024-09-13 | 64.000 | 65.500 | 63.900 | 64.800 | 61.005 | 1,848,000 |
| 2024-09-12 | 64.500 | 64.600 | 63.200 | 63.400 | 59.687 | 2,506,000 |
| 2024-09-11 | 61.700 | 63.700 | 61.100 | 63.300 | 59.593 | 3,064,000 |
| 2024-09-10 | 64.000 | 64.000 | 62.300 | 62.300 | 58.652 | 1,817,000 |
| 2024-09-09 | 60.900 | 63.700 | 60.200 | 63.400 | 59.687 | 2,323,000 |
| 2024-09-06 | 63.500 | 63.500 | 61.900 | 62.500 | 58.840 | 1,907,000 |
| 2024-09-05 | 62.400 | 63.900 | 61.900 | 63.000 | 59.311 | 2,536,000 |
| 2024-09-04 | 63.800 | 63.800 | 60.000 | 61.100 | 57.522 | 4,062,000 |
| 2024-09-03 | 67.000 | 67.300 | 65.500 | 65.500 | 61.664 | 1,807,000 |
| 2024-09-02 | 67.100 | 68.600 | 66.700 | 66.700 | 62.794 | 2,252,000 |
| 2024-08-30 | 67.000 | 68.000 | 66.600 | 66.700 | 62.794 | 1,741,000 |
| 2024-08-29 | 67.500 | 67.700 | 66.200 | 66.700 | 62.794 | 1,824,000 |
| 2024-08-28 | 68.600 | 69.700 | 67.400 | 67.400 | 63.453 | 2,969,000 |
| 2024-08-27 | 68.600 | 68.700 | 67.600 | 68.400 | 64.394 | 1,452,000 |
| 2024-08-26 | 68.400 | 68.900 | 68.000 | 68.000 | 64.018 | 1,268,000 |
| 2024-08-23 | 68.000 | 68.400 | 66.800 | 67.700 | 63.735 | 1,674,000 |
| 2024-08-22 | 68.500 | 68.700 | 67.300 | 67.600 | 63.641 | 1,295,000 |
| 2024-08-21 | 69.000 | 69.200 | 67.700 | 67.900 | 63.924 | 1,814,000 |
| 2024-08-20 | 68.100 | 69.000 | 67.800 | 68.500 | 64.489 | 3,415,000 |
| 2024-08-19 | 69.000 | 69.500 | 66.600 | 67.300 | 63.359 | 4,073,000 |
| 2024-08-16 | 70.000 | 70.000 | 68.400 | 68.400 | 64.394 | 2,495,000 |
| 2024-08-15 | 69.200 | 70.500 | 68.000 | 69.100 | 65.053 | 3,850,000 |
| 2024-08-14 | 70.500 | 70.500 | 68.500 | 68.700 | 64.677 | 2,663,000 |
| 2024-08-13 | 68.700 | 69.700 | 67.400 | 69.600 | 65.524 | 3,242,000 |
| 2024-08-12 | 67.600 | 69.400 | 67.500 | 68.000 | 64.018 | 3,781,000 |
| 2024-08-09 | 70.300 | 70.700 | 69.100 | 69.400 | 65.336 | 3,087,000 |
| 2024-08-08 | 67.900 | 69.800 | 67.100 | 68.500 | 64.489 | 2,663,000 |
| 2024-08-07 | 64.500 | 69.200 | 64.500 | 68.700 | 64.677 | 7,119,000 |
| 2024-08-06 | 66.600 | 67.800 | 58.600 | 64.100 | 60.346 | 9,892,000 |
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.