Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 51.00
+0.40 (0.79%)
Aug 20, 2026, 1:30 PM CST
Kuo Toong International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 49.95 | 50.60 | 49.70 | 50.60 | 50.60 | 1.00% | 996,630 |
| Aug 18, 2026 | 50.50 | 50.80 | 50.00 | 50.10 | 50.10 | -0.79% | 1,632,942 |
| Aug 17, 2026 | 50.60 | 50.80 | 50.40 | 50.50 | 50.50 | -0.39% | 909,035 |
| Aug 14, 2026 | 51.00 | 51.20 | 50.60 | 50.70 | 50.70 | -0.59% | 1,496,071 |
| Aug 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,357,009 |
| Aug 12, 2026 | 52.00 | 52.40 | 51.70 | 52.00 | 52.00 | - | 1,539,395 |
| Aug 11, 2026 | 52.20 | 52.40 | 51.90 | 52.00 | 52.00 | -1.33% | 888,043 |
| Aug 10, 2026 | 52.90 | 52.90 | 52.40 | 52.70 | 52.70 | - | 777,569 |
| Aug 7, 2026 | 52.60 | 52.70 | 52.20 | 52.70 | 52.70 | 0.76% | 854,111 |
| Aug 6, 2026 | 52.50 | 52.50 | 51.70 | 52.30 | 52.30 | 0.38% | 681,302 |
| Aug 5, 2026 | 52.10 | 52.30 | 51.70 | 52.10 | 52.10 | 1.17% | 1,144,886 |
| Aug 4, 2026 | 51.40 | 51.70 | 51.10 | 51.50 | 51.50 | 0.19% | 681,287 |
| Aug 3, 2026 | 51.80 | 52.20 | 51.30 | 51.40 | 51.40 | -0.77% | 888,042 |
| Jul 31, 2026 | 51.50 | 51.90 | 51.30 | 51.80 | 51.80 | 3.19% | 1,072,087 |
| Jul 30, 2026 | 50.50 | 51.10 | 50.20 | 50.20 | 50.20 | -1.18% | 1,037,478 |
| Jul 29, 2026 | 52.10 | 52.10 | 50.00 | 50.80 | 50.80 | -1.36% | 2,121,733 |
| Jul 28, 2026 | 52.50 | 52.50 | 51.00 | 51.50 | 51.50 | -3.01% | 1,837,770 |
| Jul 27, 2026 | 53.40 | 53.40 | 52.10 | 53.10 | 53.10 | 1.14% | 741,291 |
| Jul 24, 2026 | 52.40 | 52.90 | 52.20 | 52.50 | 52.50 | 0.19% | 776,933 |
| Jul 23, 2026 | 53.20 | 53.30 | 52.30 | 52.40 | 52.40 | -0.57% | 773,285 |
| Jul 22, 2026 | 52.50 | 53.20 | 52.50 | 52.70 | 52.70 | 0.38% | 925,015 |
| Jul 21, 2026 | 52.60 | 52.90 | 52.10 | 52.50 | 52.50 | 1.16% | 721,591 |
| Jul 20, 2026 | 52.50 | 52.70 | 50.90 | 51.90 | 51.90 | -0.19% | 1,321,301 |
| Jul 17, 2026 | 54.30 | 54.70 | 52.00 | 52.00 | 52.00 | -5.11% | 3,279,115 |
| Jul 16, 2026 | 55.20 | 55.60 | 54.80 | 54.80 | 54.80 | -0.18% | 1,244,689 |
| Jul 15, 2026 | 54.20 | 55.10 | 54.20 | 54.90 | 54.90 | 1.86% | 1,077,674 |
| Jul 14, 2026 | 55.10 | 55.10 | 53.20 | 53.90 | 53.90 | -2.18% | 2,325,686 |
| Jul 13, 2026 | 56.20 | 56.30 | 55.00 | 55.10 | 55.10 | -0.90% | 1,432,037 |
| Jul 9, 2026 | 56.30 | 56.40 | 55.60 | 55.60 | 55.60 | -0.89% | 1,227,471 |
| Jul 8, 2026 | 56.20 | 56.30 | 55.00 | 56.10 | 56.10 | 0.36% | 1,654,608 |
| Jul 7, 2026 | 57.20 | 57.50 | 55.70 | 55.90 | 55.90 | -2.10% | 3,413,589 |
| Jul 6, 2026 | 57.80 | 58.20 | 56.90 | 57.10 | 57.10 | -0.70% | 3,324,653 |
| Jul 3, 2026 | 58.50 | 59.00 | 57.10 | 57.50 | 57.50 | -1.88% | 5,274,287 |
| Jul 2, 2026 | 58.50 | 59.30 | 58.10 | 58.60 | 58.60 | -2.17% | 3,984,574 |
| Jul 1, 2026 | 63.00 | 64.00 | 58.70 | 59.90 | 59.90 | -7.85% | 18,644,389 |
| Jun 30, 2026 | 60.90 | 65.20 | 60.10 | 65.00 | 65.00 | 8.51% | 19,119,345 |
| Jun 29, 2026 | 60.00 | 61.40 | 59.50 | 59.90 | 59.90 | 1.87% | 10,440,978 |
| Jun 26, 2026 | 59.70 | 60.30 | 58.60 | 58.80 | 58.80 | -0.84% | 10,450,155 |
| Jun 25, 2026 | 58.50 | 59.60 | 57.60 | 59.30 | 59.30 | 2.60% | 6,401,337 |
| Jun 24, 2026 | 57.60 | 58.90 | 57.30 | 57.80 | 57.80 | -0.69% | 2,808,793 |
| Jun 23, 2026 | 59.70 | 59.70 | 58.00 | 58.20 | 58.20 | -3.80% | 6,742,809 |
| Jun 22, 2026 | 58.50 | 61.50 | 57.50 | 60.50 | 60.50 | 4.13% | 19,788,259 |
| Jun 18, 2026 | 55.30 | 58.80 | 55.20 | 58.10 | 58.10 | 5.44% | 8,888,183 |
| Jun 17, 2026 | 55.50 | 55.80 | 55.00 | 55.10 | 55.10 | -1.43% | 2,529,696 |
| Jun 16, 2026 | 57.70 | 58.00 | 55.90 | 55.90 | 55.90 | -3.45% | 5,588,551 |
| Jun 15, 2026 | 56.90 | 59.50 | 55.80 | 57.90 | 57.90 | 3.39% | 14,207,960 |
| Jun 12, 2026 | 56.50 | 57.70 | 55.00 | 56.00 | 56.00 | 1.45% | 9,942,693 |
| Jun 11, 2026 | 55.40 | 56.00 | 53.90 | 55.20 | 55.20 | 0.55% | 5,907,196 |
| Jun 10, 2026 | 56.50 | 57.10 | 54.10 | 54.90 | 54.90 | -4.52% | 11,998,810 |
| Jun 9, 2026 | 58.50 | 58.70 | 57.10 | 57.50 | 57.50 | -0.35% | 7,518,439 |