Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 53.30
-0.10 (-0.19%)
Aug 12, 2025, 1:30 PM CST
Kuo Toong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 53.60 | 54.00 | 52.90 | 53.30 | 53.30 | - | 751,575 |
| 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 |
| Jul 30, 2025 | 50.80 | 51.10 | 50.10 | 51.10 | 51.10 | 1.79% | 743,817 |
| Jul 29, 2025 | 50.70 | 51.00 | 50.10 | 50.20 | 50.20 | -0.59% | 819,677 |
| Jul 28, 2025 | 50.90 | 50.90 | 50.20 | 50.50 | 50.50 | - | 1,393,019 |
| Jul 25, 2025 | 50.70 | 50.80 | 50.00 | 50.50 | 50.50 | -0.39% | 1,724,860 |
| Jul 24, 2025 | 50.20 | 50.90 | 49.85 | 50.70 | 50.70 | 1.00% | 1,245,518 |
| Jul 23, 2025 | 49.20 | 50.60 | 49.20 | 50.20 | 50.20 | 2.03% | 1,614,214 |
| Jul 22, 2025 | 50.70 | 50.90 | 49.00 | 49.20 | 49.20 | -2.96% | 2,713,869 |
| Jul 21, 2025 | 51.00 | 51.30 | 50.70 | 50.70 | 50.70 | - | 544,739 |
| Jul 18, 2025 | 51.10 | 51.60 | 50.70 | 50.70 | 50.70 | - | 2,896,782 |
| Jul 17, 2025 | 51.70 | 51.70 | 50.40 | 50.70 | 50.70 | -1.36% | 2,092,730 |
| Jul 16, 2025 | 51.90 | 52.10 | 51.40 | 51.40 | 51.40 | -0.77% | 1,181,871 |
| Jul 15, 2025 | 53.10 | 53.20 | 51.30 | 51.80 | 51.80 | -2.26% | 3,185,964 |
| Jul 14, 2025 | 53.30 | 53.40 | 52.70 | 53.00 | 53.00 | -0.56% | 961,640 |
| Jul 11, 2025 | 53.60 | 53.80 | 53.00 | 53.30 | 53.30 | -1.66% | 1,065,986 |
| Jul 10, 2025 | 53.80 | 54.80 | 53.20 | 54.20 | 54.20 | 1.50% | 1,072,413 |
| Jul 9, 2025 | 53.30 | 54.00 | 53.30 | 53.40 | 53.40 | 0.56% | 626,284 |
| Jul 8, 2025 | 53.60 | 53.60 | 52.50 | 53.10 | 53.10 | -0.75% | 685,019 |
| Jul 7, 2025 | 54.10 | 54.10 | 52.70 | 53.50 | 53.50 | -0.19% | 573,304 |
| Jul 4, 2025 | 54.10 | 54.60 | 53.60 | 53.60 | 53.60 | -0.56% | 1,146,886 |
| Jul 3, 2025 | 54.00 | 54.30 | 53.80 | 53.90 | 53.90 | 0.19% | 808,796 |
| Jul 2, 2025 | 53.90 | 53.90 | 53.40 | 53.80 | 53.80 | 0.56% | 396,747 |
| Jul 1, 2025 | 53.90 | 54.30 | 53.50 | 53.50 | 53.50 | -0.56% | 513,378 |
| Jun 30, 2025 | 53.90 | 54.30 | 53.40 | 53.80 | 53.80 | 0.56% | 989,509 |
| Jun 27, 2025 | 54.00 | 54.00 | 53.40 | 53.50 | 53.50 | - | 462,110 |
| Jun 26, 2025 | 53.50 | 53.70 | 53.20 | 53.50 | 53.50 | 0.56% | 511,752 |
| Jun 25, 2025 | 53.50 | 53.60 | 52.80 | 53.20 | 53.20 | -0.37% | 675,151 |
| Jun 24, 2025 | 53.50 | 53.80 | 53.20 | 53.40 | 53.40 | 0.75% | 487,403 |
| Jun 23, 2025 | 52.30 | 53.20 | 52.00 | 53.00 | 53.00 | 0.19% | 674,715 |
| Jun 20, 2025 | 53.90 | 53.90 | 52.70 | 52.90 | 52.90 | -1.31% | 1,207,033 |
| Jun 19, 2025 | 55.40 | 55.40 | 53.60 | 53.60 | 53.60 | -2.55% | 1,449,140 |
| Jun 18, 2025 | 53.80 | 55.70 | 53.80 | 55.00 | 55.00 | 2.61% | 1,476,959 |
| Jun 17, 2025 | 54.10 | 54.60 | 53.30 | 53.60 | 53.60 | -0.56% | 1,191,865 |
| Jun 16, 2025 | 53.60 | 54.40 | 53.00 | 53.90 | 53.90 | 0.75% | 855,446 |
| Jun 13, 2025 | 55.80 | 55.80 | 53.50 | 53.50 | 53.50 | -4.12% | 2,705,972 |
| Jun 12, 2025 | 55.70 | 55.90 | 55.40 | 55.80 | 55.80 | 0.72% | 947,313 |
| Jun 11, 2025 | 56.10 | 56.10 | 55.10 | 55.40 | 55.40 | -0.54% | 1,285,330 |
| Jun 10, 2025 | 56.70 | 56.70 | 55.60 | 55.70 | 55.70 | -2.62% | 2,223,960 |
| Jun 9, 2025 | 57.50 | 57.50 | 56.60 | 57.20 | 57.20 | 0.35% | 773,831 |
| Jun 6, 2025 | 57.60 | 57.80 | 56.80 | 57.00 | 57.00 | -0.35% | 936,811 |
| Jun 5, 2025 | 57.20 | 58.20 | 56.90 | 57.20 | 57.20 | 0.18% | 1,721,292 |
| Jun 4, 2025 | 57.10 | 57.30 | 56.50 | 57.10 | 57.10 | 1.78% | 1,224,103 |