Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 57.80
0.00 (0.00%)
Oct 31, 2025, 2:33 PM CST
Kuo Toong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 58.20 | 58.30 | 57.40 | 57.80 | 57.80 | - | 1,555,171 |
| 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 |
| Oct 20, 2025 | 56.50 | 57.00 | 55.70 | 56.30 | 54.31 | 1.26% | 2,323,505 |
| Oct 17, 2025 | 55.50 | 56.00 | 55.20 | 55.60 | 53.64 | -0.18% | 1,143,900 |
| Oct 16, 2025 | 55.70 | 55.90 | 55.00 | 55.70 | 53.73 | 0.54% | 1,521,612 |
| Oct 15, 2025 | 55.80 | 56.60 | 55.40 | 55.40 | 53.44 | - | 1,948,833 |
| Oct 14, 2025 | 56.60 | 57.10 | 55.00 | 55.40 | 53.44 | -0.72% | 3,296,227 |
| Oct 13, 2025 | 54.80 | 57.10 | 53.30 | 55.80 | 53.83 | 5.88% | 7,990,428 |
| Oct 9, 2025 | 52.00 | 52.70 | 51.80 | 52.70 | 50.84 | 2.33% | 1,246,688 |
| Oct 8, 2025 | 51.40 | 51.60 | 51.10 | 51.50 | 49.68 | 0.19% | 588,424 |
| Oct 7, 2025 | 50.80 | 51.80 | 50.70 | 51.40 | 49.58 | 1.38% | 947,279 |
| Oct 3, 2025 | 51.20 | 51.20 | 50.70 | 50.70 | 48.91 | -0.98% | 800,902 |
| Oct 2, 2025 | 52.40 | 52.40 | 51.10 | 51.20 | 49.39 | -1.35% | 802,793 |
| Oct 1, 2025 | 51.00 | 52.00 | 51.00 | 51.90 | 50.07 | 1.96% | 960,736 |
| Sep 30, 2025 | 50.60 | 51.40 | 50.50 | 50.90 | 49.10 | 0.79% | 601,534 |
| Sep 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.72 | - | - |
| Sep 26, 2025 | 51.00 | 51.50 | 50.50 | 50.50 | 48.72 | -0.98% | 1,148,816 |
| Sep 25, 2025 | 51.30 | 51.80 | 51.00 | 51.00 | 49.20 | - | 666,528 |
| Sep 24, 2025 | 51.30 | 51.60 | 51.00 | 51.00 | 49.20 | -0.58% | 595,030 |
| Sep 23, 2025 | 52.00 | 52.10 | 51.20 | 51.30 | 49.49 | -1.16% | 871,680 |
| Sep 22, 2025 | 52.40 | 52.50 | 51.70 | 51.90 | 50.07 | -0.76% | 796,143 |
| Sep 19, 2025 | 52.20 | 52.70 | 51.80 | 52.30 | 50.45 | 0.38% | 618,745 |
| Sep 18, 2025 | 52.00 | 52.50 | 52.00 | 52.10 | 50.26 | 0.19% | 526,321 |
| Sep 17, 2025 | 52.20 | 52.50 | 51.90 | 52.00 | 50.16 | - | 483,127 |
| Sep 16, 2025 | 52.40 | 52.40 | 51.70 | 52.00 | 50.16 | -0.19% | 930,917 |
| Sep 15, 2025 | 52.70 | 52.70 | 51.90 | 52.10 | 50.26 | -0.95% | 1,158,361 |
| Sep 12, 2025 | 53.00 | 53.50 | 52.60 | 52.60 | 50.74 | -0.94% | 1,132,694 |
| Sep 11, 2025 | 54.30 | 54.40 | 52.80 | 53.10 | 51.22 | -2.21% | 1,361,891 |
| Sep 10, 2025 | 54.60 | 55.30 | 54.10 | 54.30 | 52.38 | 1.12% | 1,463,355 |
| Sep 9, 2025 | 54.30 | 54.90 | 53.60 | 53.70 | 51.80 | -1.10% | 859,119 |
| Sep 8, 2025 | 54.60 | 55.10 | 53.90 | 54.30 | 52.38 | 0.74% | 1,331,683 |
| Sep 5, 2025 | 53.80 | 54.50 | 53.50 | 53.90 | 52.00 | 0.37% | 870,750 |
| Sep 4, 2025 | 53.80 | 54.30 | 53.50 | 53.70 | 51.80 | 0.19% | 666,699 |
| Sep 3, 2025 | 54.60 | 54.90 | 53.60 | 53.60 | 51.71 | -2.37% | 1,188,796 |
| Sep 2, 2025 | 55.70 | 56.30 | 54.10 | 54.90 | 52.96 | -1.61% | 1,219,851 |
| Sep 1, 2025 | 55.60 | 56.50 | 55.10 | 55.80 | 53.83 | 0.36% | 1,284,780 |
| Aug 29, 2025 | 55.00 | 56.50 | 55.00 | 55.60 | 53.64 | 1.46% | 1,808,375 |
| Aug 28, 2025 | 54.30 | 55.50 | 54.00 | 54.80 | 52.86 | 1.48% | 1,180,872 |
| Aug 27, 2025 | 53.70 | 54.40 | 53.70 | 54.00 | 52.09 | 0.56% | 668,063 |
| Aug 26, 2025 | 54.50 | 54.50 | 53.60 | 53.70 | 51.80 | -1.10% | 1,024,562 |
| Aug 25, 2025 | 55.70 | 55.70 | 54.20 | 54.30 | 52.38 | -0.73% | 1,112,601 |
| Aug 22, 2025 | 55.40 | 55.90 | 54.50 | 54.70 | 52.77 | -1.97% | 1,038,231 |
| Aug 21, 2025 | 56.80 | 57.00 | 55.80 | 55.80 | 53.83 | -0.71% | 797,724 |
| Aug 20, 2025 | 56.40 | 56.90 | 55.00 | 56.20 | 54.21 | -0.71% | 1,487,769 |