Kuo Toong International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.70	54.40	53.10	53.20	53.20	-2.03%	2,537,962
Mar 26, 2026	56.20	56.20	54.20	54.30	54.30	-2.51%	3,523,211
Mar 25, 2026	54.70	56.10	54.40	55.70	55.70	3.34%	3,565,026
Mar 24, 2026	54.80	54.90	53.30	53.90	53.90	-0.37%	2,802,346
Mar 23, 2026	55.60	56.10	53.80	54.10	54.10	-2.35%	5,547,880
Mar 20, 2026	55.00	57.00	54.50	55.40	55.40	2.40%	7,786,740
Mar 19, 2026	54.00	55.00	53.60	54.10	54.10	0.56%	2,951,935
Mar 18, 2026	55.50	55.50	53.60	53.80	53.80	-1.47%	3,920,305
Mar 17, 2026	54.10	55.30	54.10	54.60	54.60	3.61%	5,599,537
Mar 16, 2026	53.90	53.90	52.50	52.70	52.70	-1.86%	2,185,672
Mar 13, 2026	54.10	55.10	53.30	53.70	53.70	0.75%	4,128,313
Mar 12, 2026	53.20	53.50	52.10	53.30	53.30	0.95%	1,593,458
Mar 11, 2026	51.20	53.00	51.00	52.80	52.80	4.14%	1,600,832
Mar 10, 2026	50.40	51.20	50.10	50.70	50.70	2.84%	983,260
Mar 9, 2026	50.00	50.90	49.10	49.30	49.30	-4.83%	2,448,149
Mar 6, 2026	52.00	52.10	51.40	51.80	51.80	0.19%	1,194,157
Mar 5, 2026	51.70	51.80	50.80	51.70	51.70	2.38%	1,411,940
Mar 4, 2026	50.60	51.10	50.10	50.50	50.50	-2.32%	1,647,607
Mar 3, 2026	52.90	52.90	51.50	51.70	51.70	-2.27%	1,700,343
Mar 2, 2026	53.10	53.60	52.40	52.90	52.90	-1.49%	1,415,409
Feb 26, 2026	54.00	54.00	53.20	53.70	53.70	-	1,277,970
Feb 25, 2026	53.60	54.50	53.30	53.70	53.70	1.32%	2,576,331
Feb 24, 2026	53.20	53.30	52.50	53.00	53.00	-0.38%	1,436,428
Feb 23, 2026	51.60	53.40	51.50	53.20	53.20	4.52%	2,419,326
Feb 11, 2026	50.80	51.30	50.50	50.90	50.90	0.39%	1,075,868
Feb 10, 2026	51.40	51.70	50.70	50.70	50.70	0.40%	1,244,937
Feb 9, 2026	51.00	51.00	50.20	50.50	50.50	0.40%	814,264
Feb 6, 2026	50.80	50.80	49.80	50.30	50.30	-0.98%	1,195,671
Feb 5, 2026	51.10	51.70	50.70	50.80	50.80	-0.39%	921,629
Feb 4, 2026	50.60	51.40	50.60	51.00	51.00	0.79%	622,847
Feb 3, 2026	51.40	51.60	50.40	50.60	50.60	-0.78%	1,610,230
Feb 2, 2026	51.40	51.50	50.80	51.00	51.00	-0.97%	1,054,030
Jan 30, 2026	52.30	52.30	50.90	51.50	51.50	-0.96%	1,720,594
Jan 29, 2026	51.70	52.30	51.40	52.00	52.00	0.58%	1,062,882
Jan 28, 2026	52.10	52.10	51.30	51.70	51.70	-0.77%	1,839,587
Jan 27, 2026	52.70	52.80	52.10	52.10	52.10	-0.95%	1,111,305
Jan 26, 2026	53.00	53.20	52.40	52.60	52.60	-0.57%	1,244,467
Jan 23, 2026	53.30	53.50	52.50	52.90	52.90	-0.56%	921,306
Jan 22, 2026	53.30	53.60	52.80	53.20	53.20	0.57%	1,530,641
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