Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 53.90
+0.20 (0.37%)
Sep 5, 2025, 1:30 PM CST
Kuo Toong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.80 | 54.50 | 53.50 | 53.90 | 53.90 | 0.37% | 869,151 |
| 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 |
| 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 |