Kuo Toong International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	53.40	53.40	52.70	52.90	52.90	-0.56%	1,483,391
Jan 20, 2026	54.40	54.50	53.20	53.20	53.20	-1.66%	2,457,321
Jan 19, 2026	54.30	55.20	54.10	54.10	54.10	-0.37%	1,872,662
Jan 16, 2026	54.90	55.60	54.10	54.30	54.30	-0.37%	1,354,632
Jan 15, 2026	55.50	55.60	54.40	54.50	54.50	-1.09%	1,237,483
Jan 14, 2026	53.60	55.50	53.50	55.10	55.10	2.99%	1,759,573
Jan 13, 2026	54.50	54.50	53.20	53.50	53.50	-1.83%	1,563,370
Jan 12, 2026	54.80	55.30	54.30	54.50	54.50	0.18%	1,143,326
Jan 9, 2026	54.00	54.60	53.20	54.40	54.40	1.49%	1,202,755
Jan 8, 2026	53.70	54.20	53.50	53.60	53.60	-0.19%	973,970
Jan 7, 2026	54.10	54.20	53.60	53.70	53.70	-0.56%	1,226,544
Jan 6, 2026	54.20	54.50	53.90	54.00	54.00	-0.55%	1,001,186
Jan 5, 2026	55.00	55.10	54.20	54.30	54.30	-1.09%	1,274,130
Jan 2, 2026	55.20	55.60	54.80	54.90	54.90	-0.90%	1,264,997
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