Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 52.30
-0.40 (-0.76%)
Oct 2, 2026, 1:30 PM CST
Kuo Toong International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 52.70 | 52.80 | 52.10 | 52.30 | - | -0.76% | 1,127,654 |
| Oct 1, 2026 | 52.80 | 53.30 | 52.40 | 52.70 | 52.70 | 0.19% | 1,023,435 |
| Sep 30, 2026 | 52.30 | 52.70 | 52.10 | 52.60 | 52.60 | 1.35% | 1,047,489 |
| Sep 29, 2026 | 52.30 | 52.50 | 51.80 | 51.90 | 51.90 | -0.38% | 535,145 |
| Sep 24, 2026 | 52.00 | 52.40 | 51.90 | 52.10 | 52.10 | 0.19% | 561,132 |
| Sep 23, 2026 | 52.40 | 52.40 | 51.90 | 52.00 | 52.00 | - | 601,568 |
| Sep 22, 2026 | 52.70 | 52.90 | 52.00 | 52.00 | 52.00 | -0.76% | 760,680 |
| Sep 21, 2026 | 52.10 | 52.50 | 51.90 | 52.40 | 52.40 | 0.58% | 842,178 |
| Sep 18, 2026 | 52.40 | 52.50 | 52.00 | 52.10 | 52.10 | -0.19% | 706,722 |
| Sep 17, 2026 | 51.90 | 52.20 | 51.70 | 52.20 | 52.20 | 0.97% | 943,970 |
| Sep 16, 2026 | 51.40 | 51.90 | 51.20 | 51.70 | 51.70 | 1.37% | 849,271 |
| Sep 15, 2026 | 51.00 | 51.50 | 50.90 | 51.00 | 51.00 | - | 825,853 |
| Sep 14, 2026 | 50.70 | 51.40 | 50.40 | 51.00 | 51.00 | 0.59% | 712,962 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.60 | 50.70 | 50.70 | -0.78% | 545,826 |
| Sep 10, 2026 | 51.30 | 51.70 | 51.00 | 51.10 | 51.10 | -0.20% | 1,054,190 |
| Sep 9, 2026 | 50.10 | 51.30 | 50.10 | 51.20 | 51.20 | 2.20% | 969,535 |
| Sep 8, 2026 | 50.20 | 50.40 | 50.00 | 50.10 | 50.10 | -0.20% | 931,481 |
| Sep 7, 2026 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | -0.20% | 834,838 |
| Sep 4, 2026 | 50.40 | 50.60 | 50.30 | 50.30 | 50.30 | - | 880,188 |
| Sep 3, 2026 | 51.20 | 51.20 | 50.30 | 50.30 | 50.30 | -1.18% | 1,092,513 |
| Sep 2, 2026 | 51.00 | 51.00 | 50.60 | 50.90 | 50.90 | 0.20% | 549,309 |
| Sep 1, 2026 | 51.00 | 51.00 | 50.60 | 50.80 | 50.80 | 0.20% | 598,706 |
| Aug 31, 2026 | 50.90 | 51.10 | 50.50 | 50.70 | 50.70 | -0.78% | 709,347 |
| Aug 28, 2026 | 51.30 | 51.30 | 50.70 | 51.10 | 51.10 | -0.20% | 1,042,413 |
| Aug 27, 2026 | 51.40 | 51.80 | 51.00 | 51.20 | 51.20 | 0.20% | 866,123 |
| Aug 26, 2026 | 51.00 | 51.30 | 50.90 | 51.10 | 51.10 | - | 758,038 |
| Aug 25, 2026 | 51.60 | 51.60 | 50.70 | 51.10 | 51.10 | -0.58% | 610,979 |
| Aug 24, 2026 | 51.40 | 51.60 | 51.20 | 51.40 | 51.40 | 0.59% | 683,311 |
| Aug 21, 2026 | 51.00 | 51.50 | 50.80 | 51.10 | 51.10 | 0.20% | 690,244 |
| Aug 20, 2026 | 50.90 | 51.50 | 50.80 | 51.00 | 51.00 | 0.79% | 1,070,006 |
| 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 |