Kuo Toong International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	52.10	52.10	50.00	50.80	-	-1.36%	2,120,299
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
Jun 8, 2026	57.30	59.30	57.00	57.70	57.70	-8.12%	12,328,102
Jun 5, 2026	59.50	63.00	57.20	62.80	62.80	4.49%	50,625,160
Jun 4, 2026	55.50	60.10	55.20	60.10	60.10	9.87%	21,554,360
Jun 3, 2026	52.50	54.80	52.20	54.70	54.70	4.19%	5,534,477
Jun 2, 2026	53.60	53.60	51.80	52.50	52.50	-1.69%	4,003,218
Jun 1, 2026	52.50	54.50	51.50	53.40	53.40	1.91%	6,918,826
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