Kuo Toong International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	55.60	55.60	55.10	55.40	55.40	0.36%	727,229
Dec 30, 2025	56.30	56.30	55.20	55.20	55.20	-1.95%	1,542,117
Dec 29, 2025	57.20	57.80	56.10	56.30	56.30	-1.57%	1,237,625
Dec 26, 2025	56.00	57.60	55.50	57.20	57.20	2.33%	1,444,904
Dec 24, 2025	56.70	57.00	55.90	55.90	55.90	-1.41%	855,299
Dec 23, 2025	57.10	57.20	56.50	56.70	56.70	-0.70%	603,883
Dec 22, 2025	56.80	57.30	56.40	57.10	57.10	1.42%	746,409
Dec 19, 2025	56.40	56.80	56.00	56.30	56.30	0.54%	747,217
Dec 18, 2025	57.70	57.80	56.00	56.00	56.00	-3.11%	1,687,195
Dec 17, 2025	57.50	58.50	57.50	57.80	57.80	1.05%	899,148
Dec 16, 2025	58.50	59.50	56.70	57.20	57.20	-1.72%	2,053,183
Dec 15, 2025	57.10	58.40	56.60	58.20	58.20	1.22%	1,237,910
Dec 12, 2025	57.60	58.50	56.90	57.50	57.50	-	1,684,226
Dec 11, 2025	57.80	57.80	56.90	57.50	57.50	1.41%	1,538,890
Dec 10, 2025	56.40	57.40	56.20	56.70	56.70	0.35%	1,246,509
Dec 9, 2025	55.80	56.60	54.60	56.50	56.50	1.25%	1,594,461
Dec 8, 2025	56.60	56.60	55.40	55.80	55.80	-0.71%	1,016,132
Dec 5, 2025	55.90	56.40	55.50	56.20	56.20	0.36%	692,824
Dec 4, 2025	55.70	56.10	55.60	56.00	56.00	0.72%	606,147
Dec 3, 2025	56.00	56.20	55.50	55.60	55.60	-0.36%	820,388
Dec 2, 2025	56.20	56.40	55.60	55.80	55.80	-0.36%	1,001,439
Dec 1, 2025	57.00	57.20	55.80	56.00	56.00	-1.75%	1,070,261
Nov 28, 2025	57.90	58.40	56.90	57.00	57.00	-1.04%	1,152,487
Nov 27, 2025	57.50	57.70	56.90	57.60	57.60	1.41%	948,222
Nov 26, 2025	57.00	57.50	56.20	56.80	56.80	0.71%	1,048,994
Nov 25, 2025	57.80	57.80	56.30	56.40	56.40	-0.88%	963,418
Nov 24, 2025	57.40	58.00	56.50	56.90	56.90	-1.39%	1,084,759
Nov 21, 2025	57.90	58.90	56.70	57.70	57.70	-1.54%	1,572,948
Nov 20, 2025	58.60	58.80	57.40	58.60	58.60	1.74%	1,251,836
Nov 19, 2025	58.40	59.30	57.30	57.60	57.60	-1.87%	1,639,270
Nov 18, 2025	59.10	59.10	57.20	58.70	58.70	-1.34%	3,063,016
Nov 17, 2025	60.20	61.20	59.50	59.50	59.50	-0.67%	2,775,838
Nov 14, 2025	61.00	62.50	59.80	59.90	59.90	-4.01%	5,334,443
Nov 13, 2025	69.00	69.00	62.40	62.40	62.40	-9.96%	17,174,960
Nov 12, 2025	64.50	69.30	64.10	69.30	69.30	10.00%	12,328,110
Nov 11, 2025	61.40	66.20	61.20	63.00	63.00	2.61%	8,881,152
Nov 10, 2025	62.20	62.40	60.20	61.40	61.40	-1.13%	3,935,927
Nov 7, 2025	61.80	63.60	61.40	62.10	62.10	0.16%	5,876,742
Nov 6, 2025	60.30	62.50	59.90	62.00	62.00	3.51%	6,165,519
Nov 5, 2025	58.20	60.20	57.90	59.90	59.90	1.87%	4,862,442
Nov 4, 2025	58.90	59.30	58.10	58.80	58.80	0.51%	2,119,877
Nov 3, 2025	58.20	59.20	57.60	58.50	58.50	1.21%	2,019,287
Oct 31, 2025	58.20	58.30	57.40	57.80	57.80	-	1,558,800
Oct 30, 2025	57.90	58.30	57.10	57.80	57.80	-	1,892,347
Oct 29, 2025	57.00	59.50	56.90	57.80	57.80	2.12%	4,611,321
Oct 28, 2025	57.90	57.90	56.40	56.60	56.60	-2.41%	2,060,965
Oct 27, 2025	58.30	58.40	56.80	58.00	58.00	0.35%	3,222,193
Oct 23, 2025	55.90	57.80	55.40	57.80	57.80	4.33%	3,693,521
Oct 22, 2025	54.60	56.20	54.40	55.40	55.40	-2.12%	3,567,980
Oct 21, 2025	56.40	56.60	55.70	56.60	54.60	0.53%	2,373,013