Kuo Toong International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.00	53.70	52.00	52.00	52.00	-1.52%	3,169,864
May 7, 2026	52.70	53.00	52.00	52.80	52.80	0.57%	2,575,753
May 6, 2026	52.60	52.90	52.00	52.50	52.50	0.77%	2,851,676
May 5, 2026	52.50	52.50	51.70	52.10	52.10	-0.38%	2,177,662
May 4, 2026	50.60	52.60	50.50	52.30	52.30	4.39%	4,374,028
Apr 30, 2026	50.70	50.70	49.70	50.10	50.10	-1.18%	2,017,166
Apr 29, 2026	49.40	50.70	49.40	50.70	50.70	2.63%	1,527,917
Apr 28, 2026	49.50	49.55	49.15	49.40	49.40	-0.40%	1,401,483
Apr 27, 2026	50.20	50.30	49.30	49.60	49.60	-0.70%	2,483,536
Apr 24, 2026	50.30	50.30	49.80	49.95	49.95	-0.50%	3,466,507
Apr 23, 2026	51.20	51.20	49.70	50.20	50.20	-1.18%	3,717,158
Apr 22, 2026	51.00	51.40	50.40	50.80	50.80	-0.20%	2,089,365
Apr 21, 2026	50.10	51.10	49.90	50.90	50.90	2.00%	2,738,234
Apr 20, 2026	50.40	50.80	49.85	49.90	49.90	-0.40%	2,964,122
Apr 17, 2026	50.40	50.40	50.00	50.10	50.10	-0.60%	1,667,754
Apr 16, 2026	50.70	50.70	50.20	50.40	50.40	0.40%	1,013,816
Apr 15, 2026	50.30	50.70	50.20	50.20	50.20	0.20%	1,329,995
Apr 14, 2026	50.30	50.40	49.90	50.10	50.10	-	2,491,796
Apr 13, 2026	50.60	50.70	50.10	50.10	50.10	-1.18%	1,882,666
Apr 10, 2026	51.50	51.50	50.60	50.70	50.70	0.60%	1,728,151
Apr 9, 2026	50.80	51.90	50.30	50.40	50.40	0.20%	1,798,622
Apr 8, 2026	50.50	50.60	50.10	50.30	50.30	0.20%	1,909,927
Apr 7, 2026	50.70	50.70	50.00	50.20	50.20	-1.76%	2,381,028
Apr 2, 2026	51.90	51.90	50.60	51.10	51.10	0.39%	2,002,167
Apr 1, 2026	52.10	52.10	50.60	50.90	50.90	0.20%	2,723,800
Mar 31, 2026	51.90	52.40	50.70	50.80	50.80	-2.50%	2,541,639
Mar 30, 2026	52.60	53.60	52.10	52.10	52.10	-2.07%	2,680,736
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