Kuo Toong International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.30	53.40	51.70	52.40	52.40	2.14%	6,274,827
May 28, 2026	49.95	52.30	49.95	51.30	51.30	2.60%	5,354,142
May 27, 2026	51.20	51.20	50.00	50.00	50.00	-1.19%	2,604,504
May 26, 2026	50.20	51.40	50.20	50.60	50.60	1.00%	3,291,344
May 25, 2026	50.30	50.70	49.75	50.10	50.10	-0.20%	2,597,082
May 22, 2026	50.20	50.30	49.75	50.20	50.20	0.40%	1,342,202
May 21, 2026	49.60	50.20	49.45	50.00	50.00	1.21%	1,124,602
May 20, 2026	49.55	49.65	49.35	49.40	49.40	-0.10%	1,143,746
May 19, 2026	49.80	50.20	49.45	49.45	49.45	-0.60%	1,646,711
May 18, 2026	49.55	50.30	49.40	49.75	49.75	-0.40%	1,461,377
May 15, 2026	50.00	50.20	49.50	49.95	49.95	0.20%	2,636,722
May 14, 2026	50.40	50.40	49.80	49.85	49.85	-0.70%	1,443,825
May 13, 2026	49.95	50.50	49.70	50.20	50.20	0.50%	1,944,853
May 12, 2026	50.60	50.70	49.90	49.95	49.95	-1.28%	2,391,395
May 11, 2026	51.70	51.80	50.40	50.60	50.60	-2.69%	3,117,345
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