Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 52.70
+1.20 (2.33%)
Oct 9, 2025, 1:30 PM CST
Kuo Toong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.00 | 52.70 | 51.80 | 52.70 | 52.70 | 2.33% | 1,239,870 |
| Oct 8, 2025 | 51.40 | 51.60 | 51.10 | 51.50 | 51.50 | 0.19% | 588,424 |
| Oct 7, 2025 | 50.80 | 51.80 | 50.70 | 51.40 | 51.40 | 1.38% | 947,279 |
| Oct 3, 2025 | 51.20 | 51.20 | 50.70 | 50.70 | 50.70 | -0.98% | 800,902 |
| Oct 2, 2025 | 52.40 | 52.40 | 51.10 | 51.20 | 51.20 | -1.35% | 802,793 |
| Oct 1, 2025 | 51.00 | 52.00 | 51.00 | 51.90 | 51.90 | 1.96% | 960,736 |
| Sep 30, 2025 | 50.60 | 51.40 | 50.50 | 50.90 | 50.90 | 0.79% | 601,534 |
| Sep 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 26, 2025 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | 1,148,816 |
| Sep 25, 2025 | 51.30 | 51.80 | 51.00 | 51.00 | 51.00 | - | 666,528 |
| Sep 24, 2025 | 51.30 | 51.60 | 51.00 | 51.00 | 51.00 | -0.58% | 595,030 |
| Sep 23, 2025 | 52.00 | 52.10 | 51.20 | 51.30 | 51.30 | -1.16% | 871,680 |
| Sep 22, 2025 | 52.40 | 52.50 | 51.70 | 51.90 | 51.90 | -0.76% | 796,143 |
| Sep 19, 2025 | 52.20 | 52.70 | 51.80 | 52.30 | 52.30 | 0.38% | 618,745 |
| Sep 18, 2025 | 52.00 | 52.50 | 52.00 | 52.10 | 52.10 | 0.19% | 526,321 |
| Sep 17, 2025 | 52.20 | 52.50 | 51.90 | 52.00 | 52.00 | - | 483,127 |
| Sep 16, 2025 | 52.40 | 52.40 | 51.70 | 52.00 | 52.00 | -0.19% | 930,917 |
| Sep 15, 2025 | 52.70 | 52.70 | 51.90 | 52.10 | 52.10 | -0.95% | 1,158,361 |
| Sep 12, 2025 | 53.00 | 53.50 | 52.60 | 52.60 | 52.60 | -0.94% | 1,132,694 |
| Sep 11, 2025 | 54.30 | 54.40 | 52.80 | 53.10 | 53.10 | -2.21% | 1,361,891 |
| Sep 10, 2025 | 54.60 | 55.30 | 54.10 | 54.30 | 54.30 | 1.12% | 1,463,355 |
| Sep 9, 2025 | 54.30 | 54.90 | 53.60 | 53.70 | 53.70 | -1.10% | 859,119 |
| Sep 8, 2025 | 54.60 | 55.10 | 53.90 | 54.30 | 54.30 | 0.74% | 1,331,683 |
| Sep 5, 2025 | 53.80 | 54.50 | 53.50 | 53.90 | 53.90 | 0.37% | 870,750 |
| Sep 4, 2025 | 53.80 | 54.30 | 53.50 | 53.70 | 53.70 | 0.19% | 666,699 |
| Sep 3, 2025 | 54.60 | 54.90 | 53.60 | 53.60 | 53.60 | -2.37% | 1,188,796 |
| Sep 2, 2025 | 55.70 | 56.30 | 54.10 | 54.90 | 54.90 | -1.61% | 1,219,851 |
| Sep 1, 2025 | 55.60 | 56.50 | 55.10 | 55.80 | 55.80 | 0.36% | 1,284,780 |
| Aug 29, 2025 | 55.00 | 56.50 | 55.00 | 55.60 | 55.60 | 1.46% | 1,808,375 |
| Aug 28, 2025 | 54.30 | 55.50 | 54.00 | 54.80 | 54.80 | 1.48% | 1,180,872 |
| Aug 27, 2025 | 53.70 | 54.40 | 53.70 | 54.00 | 54.00 | 0.56% | 668,063 |
| Aug 26, 2025 | 54.50 | 54.50 | 53.60 | 53.70 | 53.70 | -1.10% | 1,024,562 |
| Aug 25, 2025 | 55.70 | 55.70 | 54.20 | 54.30 | 54.30 | -0.73% | 1,112,601 |
| Aug 22, 2025 | 55.40 | 55.90 | 54.50 | 54.70 | 54.70 | -1.97% | 1,038,231 |
| Aug 21, 2025 | 56.80 | 57.00 | 55.80 | 55.80 | 55.80 | -0.71% | 797,724 |
| Aug 20, 2025 | 56.40 | 56.90 | 55.00 | 56.20 | 56.20 | -0.71% | 1,487,769 |
| Aug 19, 2025 | 56.70 | 57.40 | 56.30 | 56.60 | 56.60 | -0.18% | 1,894,219 |
| Aug 18, 2025 | 55.40 | 56.70 | 55.20 | 56.70 | 56.70 | 3.09% | 2,370,081 |
| Aug 15, 2025 | 54.80 | 55.30 | 54.40 | 55.00 | 55.00 | 0.73% | 1,162,745 |
| Aug 14, 2025 | 55.00 | 55.00 | 54.40 | 54.60 | 54.60 | - | 877,024 |
| Aug 13, 2025 | 53.80 | 55.20 | 53.80 | 54.60 | 54.60 | 2.44% | 2,308,023 |
| Aug 12, 2025 | 53.60 | 54.00 | 52.90 | 53.30 | 53.30 | - | 753,636 |
| Aug 11, 2025 | 53.00 | 53.50 | 52.40 | 53.30 | 53.30 | 1.91% | 1,113,196 |
| Aug 8, 2025 | 52.30 | 52.80 | 52.10 | 52.30 | 52.30 | 0.58% | 816,793 |
| Aug 7, 2025 | 51.80 | 52.30 | 51.70 | 52.00 | 52.00 | 0.58% | 745,074 |
| Aug 6, 2025 | 51.30 | 51.80 | 51.20 | 51.70 | 51.70 | 0.78% | 430,390 |
| Aug 5, 2025 | 51.70 | 52.20 | 51.30 | 51.30 | 51.30 | -0.77% | 668,610 |
| Aug 4, 2025 | 51.00 | 51.90 | 50.40 | 51.70 | 51.70 | 1.57% | 1,189,510 |
| Aug 1, 2025 | 50.50 | 51.10 | 50.10 | 50.90 | 50.90 | 0.39% | 623,047 |
| Jul 31, 2025 | 51.10 | 51.40 | 50.00 | 50.70 | 50.70 | -0.78% | 838,383 |