Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan · Delayed Price · Currency is TWD 47.85
-0.35 (-0.73%)
Oct 22, 2026, 2:32 PM CST
Kuo Toong International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 48.50 | 48.70 | 47.80 | 47.85 | 47.85 | -0.73% | 3,322,338 |
| Oct 21, 2026 | 51.40 | 51.50 | 50.80 | 51.20 | 48.20 | 0.59% | 2,294,084 |
| Oct 20, 2026 | 51.20 | 51.60 | 50.90 | 50.90 | 47.92 | -0.59% | 1,522,531 |
| Oct 19, 2026 | 51.50 | 52.00 | 51.20 | 51.20 | 48.20 | -0.58% | 1,404,886 |
| Oct 16, 2026 | 51.90 | 52.70 | 51.50 | 51.50 | 48.48 | -0.39% | 3,649,524 |
| Oct 15, 2026 | 52.30 | 52.30 | 51.60 | 51.70 | 48.67 | -1.15% | 1,268,771 |
| Oct 14, 2026 | 52.40 | 52.60 | 52.00 | 52.30 | 49.24 | 0.19% | 847,274 |
| Oct 13, 2026 | 53.20 | 53.30 | 52.20 | 52.20 | 49.14 | -1.88% | 1,291,073 |
| Oct 12, 2026 | 53.40 | 53.90 | 53.00 | 53.20 | 50.08 | -1.48% | 1,518,312 |
| Oct 8, 2026 | 53.20 | 54.40 | 52.90 | 54.00 | 50.84 | 1.69% | 1,755,234 |
| Oct 7, 2026 | 53.40 | 53.40 | 52.90 | 53.10 | 49.99 | -0.19% | 809,698 |
| Oct 6, 2026 | 53.20 | 53.70 | 52.90 | 53.20 | 50.08 | 0.19% | 954,223 |
| Oct 5, 2026 | 52.80 | 53.40 | 52.40 | 53.10 | 49.99 | 1.53% | 1,394,943 |
| Oct 2, 2026 | 52.70 | 52.80 | 52.10 | 52.30 | 49.24 | -0.76% | 1,127,876 |
| Oct 1, 2026 | 52.80 | 53.30 | 52.40 | 52.70 | 49.61 | 0.19% | 1,023,435 |
| Sep 30, 2026 | 52.30 | 52.70 | 52.10 | 52.60 | 49.52 | 1.35% | 1,080,686 |
| Sep 29, 2026 | 52.30 | 52.50 | 51.80 | 51.90 | 48.86 | -0.38% | 535,145 |
| Sep 24, 2026 | 52.00 | 52.40 | 51.90 | 52.10 | 49.05 | 0.19% | 561,132 |
| Sep 23, 2026 | 52.40 | 52.40 | 51.90 | 52.00 | 48.95 | - | 601,568 |
| Sep 22, 2026 | 52.70 | 52.90 | 52.00 | 52.00 | 48.95 | -0.76% | 760,680 |
| Sep 21, 2026 | 52.10 | 52.50 | 51.90 | 52.40 | 49.33 | 0.58% | 842,178 |
| Sep 18, 2026 | 52.40 | 52.50 | 52.00 | 52.10 | 49.05 | -0.19% | 706,722 |
| Sep 17, 2026 | 51.90 | 52.20 | 51.70 | 52.20 | 49.14 | 0.97% | 943,970 |
| Sep 16, 2026 | 51.40 | 51.90 | 51.20 | 51.70 | 48.67 | 1.37% | 849,271 |
| Sep 15, 2026 | 51.00 | 51.50 | 50.90 | 51.00 | 48.01 | - | 825,853 |
| Sep 14, 2026 | 50.70 | 51.40 | 50.40 | 51.00 | 48.01 | 0.59% | 712,962 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.60 | 50.70 | 47.73 | -0.78% | 545,826 |
| Sep 10, 2026 | 51.30 | 51.70 | 51.00 | 51.10 | 48.11 | -0.20% | 1,054,190 |
| Sep 9, 2026 | 50.10 | 51.30 | 50.10 | 51.20 | 48.20 | 2.20% | 969,535 |
| Sep 8, 2026 | 50.20 | 50.40 | 50.00 | 50.10 | 47.16 | -0.20% | 931,481 |
| Sep 7, 2026 | 50.40 | 50.50 | 50.20 | 50.20 | 47.26 | -0.20% | 834,838 |
| Sep 4, 2026 | 50.40 | 50.60 | 50.30 | 50.30 | 47.35 | - | 880,188 |
| Sep 3, 2026 | 51.20 | 51.20 | 50.30 | 50.30 | 47.35 | -1.18% | 1,092,513 |
| Sep 2, 2026 | 51.00 | 51.00 | 50.60 | 50.90 | 47.92 | 0.20% | 549,309 |
| Sep 1, 2026 | 51.00 | 51.00 | 50.60 | 50.80 | 47.82 | 0.20% | 598,706 |
| Aug 31, 2026 | 50.90 | 51.10 | 50.50 | 50.70 | 47.73 | -0.78% | 709,347 |
| Aug 28, 2026 | 51.30 | 51.30 | 50.70 | 51.10 | 48.11 | -0.20% | 1,042,413 |
| Aug 27, 2026 | 51.40 | 51.80 | 51.00 | 51.20 | 48.20 | 0.20% | 866,123 |
| Aug 26, 2026 | 51.00 | 51.30 | 50.90 | 51.10 | 48.11 | - | 758,038 |
| Aug 25, 2026 | 51.60 | 51.60 | 50.70 | 51.10 | 48.11 | -0.58% | 610,979 |
| Aug 24, 2026 | 51.40 | 51.60 | 51.20 | 51.40 | 48.39 | 0.59% | 683,311 |
| Aug 21, 2026 | 51.00 | 51.50 | 50.80 | 51.10 | 48.11 | 0.20% | 690,244 |
| Aug 20, 2026 | 50.90 | 51.50 | 50.80 | 51.00 | 48.01 | 0.79% | 1,070,006 |
| Aug 19, 2026 | 49.95 | 50.60 | 49.70 | 50.60 | 47.64 | 1.00% | 996,630 |
| Aug 18, 2026 | 50.50 | 50.80 | 50.00 | 50.10 | 47.16 | -0.79% | 1,632,942 |
| Aug 17, 2026 | 50.60 | 50.80 | 50.40 | 50.50 | 47.54 | -0.39% | 909,035 |
| Aug 14, 2026 | 51.00 | 51.20 | 50.60 | 50.70 | 47.73 | -0.59% | 1,496,071 |
| Aug 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 48.01 | -1.92% | 2,357,009 |
| Aug 12, 2026 | 52.00 | 52.40 | 51.70 | 52.00 | 48.95 | - | 1,539,395 |
| Aug 11, 2026 | 52.20 | 52.40 | 51.90 | 52.00 | 48.95 | -1.33% | 888,043 |