Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan
· Delayed Price · Currency is TWD 56.20
+0.20 (0.36%)
At close: Dec 5, 2025
Kuo Toong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.90 | 56.40 | 55.50 | 56.20 | 56.20 | 0.36% | 692,824 |
| Dec 4, 2025 | 55.70 | 56.10 | 55.60 | 56.00 | 56.00 | 0.72% | 606,147 |
| Dec 3, 2025 | 56.00 | 56.20 | 55.50 | 55.60 | 55.60 | -0.36% | 820,388 |
| Dec 2, 2025 | 56.20 | 56.40 | 55.60 | 55.80 | 55.80 | -0.36% | 1,001,439 |
| Dec 1, 2025 | 57.00 | 57.20 | 55.80 | 56.00 | 56.00 | -1.75% | 1,070,261 |
| Nov 28, 2025 | 57.90 | 58.40 | 56.90 | 57.00 | 57.00 | -1.04% | 1,152,487 |
| Nov 27, 2025 | 57.50 | 57.70 | 56.90 | 57.60 | 57.60 | 1.41% | 948,222 |
| Nov 26, 2025 | 57.00 | 57.50 | 56.20 | 56.80 | 56.80 | 0.71% | 1,048,994 |
| Nov 25, 2025 | 57.80 | 57.80 | 56.30 | 56.40 | 56.40 | -0.88% | 963,418 |
| Nov 24, 2025 | 57.40 | 58.00 | 56.50 | 56.90 | 56.90 | -1.39% | 1,084,759 |
| Nov 21, 2025 | 57.90 | 58.90 | 56.70 | 57.70 | 57.70 | -1.54% | 1,572,948 |
| Nov 20, 2025 | 58.60 | 58.80 | 57.40 | 58.60 | 58.60 | 1.74% | 1,251,836 |
| Nov 19, 2025 | 58.40 | 59.30 | 57.30 | 57.60 | 57.60 | -1.87% | 1,639,270 |
| Nov 18, 2025 | 59.10 | 59.10 | 57.20 | 58.70 | 58.70 | -1.34% | 3,063,016 |
| Nov 17, 2025 | 60.20 | 61.20 | 59.50 | 59.50 | 59.50 | -0.67% | 2,775,838 |
| Nov 14, 2025 | 61.00 | 62.50 | 59.80 | 59.90 | 59.90 | -4.01% | 5,334,443 |
| Nov 13, 2025 | 69.00 | 69.00 | 62.40 | 62.40 | 62.40 | -9.96% | 17,174,960 |
| Nov 12, 2025 | 64.50 | 69.30 | 64.10 | 69.30 | 69.30 | 10.00% | 12,328,110 |
| Nov 11, 2025 | 61.40 | 66.20 | 61.20 | 63.00 | 63.00 | 2.61% | 8,881,152 |
| Nov 10, 2025 | 62.20 | 62.40 | 60.20 | 61.40 | 61.40 | -1.13% | 3,935,927 |
| Nov 7, 2025 | 61.80 | 63.60 | 61.40 | 62.10 | 62.10 | 0.16% | 5,876,742 |
| Nov 6, 2025 | 60.30 | 62.50 | 59.90 | 62.00 | 62.00 | 3.51% | 6,165,519 |
| Nov 5, 2025 | 58.20 | 60.20 | 57.90 | 59.90 | 59.90 | 1.87% | 4,862,442 |
| Nov 4, 2025 | 58.90 | 59.30 | 58.10 | 58.80 | 58.80 | 0.51% | 2,119,877 |
| Nov 3, 2025 | 58.20 | 59.20 | 57.60 | 58.50 | 58.50 | 1.21% | 2,019,287 |
| Oct 31, 2025 | 58.20 | 58.30 | 57.40 | 57.80 | 57.80 | - | 1,558,800 |
| Oct 30, 2025 | 57.90 | 58.30 | 57.10 | 57.80 | 57.80 | - | 1,892,347 |
| Oct 29, 2025 | 57.00 | 59.50 | 56.90 | 57.80 | 57.80 | 2.12% | 4,611,321 |
| Oct 28, 2025 | 57.90 | 57.90 | 56.40 | 56.60 | 56.60 | -2.41% | 2,060,965 |
| Oct 27, 2025 | 58.30 | 58.40 | 56.80 | 58.00 | 58.00 | 0.35% | 3,222,193 |
| Oct 23, 2025 | 55.90 | 57.80 | 55.40 | 57.80 | 57.80 | 4.33% | 3,693,521 |
| Oct 22, 2025 | 54.60 | 56.20 | 54.40 | 55.40 | 55.40 | -2.12% | 3,567,980 |
| Oct 21, 2025 | 56.40 | 56.60 | 55.70 | 56.60 | 54.60 | 0.53% | 2,373,013 |
| Oct 20, 2025 | 56.50 | 57.00 | 55.70 | 56.30 | 54.31 | 1.26% | 2,323,505 |
| Oct 17, 2025 | 55.50 | 56.00 | 55.20 | 55.60 | 53.64 | -0.18% | 1,143,900 |
| Oct 16, 2025 | 55.70 | 55.90 | 55.00 | 55.70 | 53.73 | 0.54% | 1,521,612 |
| Oct 15, 2025 | 55.80 | 56.60 | 55.40 | 55.40 | 53.44 | - | 1,948,833 |
| Oct 14, 2025 | 56.60 | 57.10 | 55.00 | 55.40 | 53.44 | -0.72% | 3,296,227 |
| Oct 13, 2025 | 54.80 | 57.10 | 53.30 | 55.80 | 53.83 | 5.88% | 7,990,428 |
| Oct 9, 2025 | 52.00 | 52.70 | 51.80 | 52.70 | 50.84 | 2.33% | 1,246,688 |
| Oct 8, 2025 | 51.40 | 51.60 | 51.10 | 51.50 | 49.68 | 0.19% | 588,424 |
| Oct 7, 2025 | 50.80 | 51.80 | 50.70 | 51.40 | 49.58 | 1.38% | 947,279 |
| Oct 3, 2025 | 51.20 | 51.20 | 50.70 | 50.70 | 48.91 | -0.98% | 800,902 |
| Oct 2, 2025 | 52.40 | 52.40 | 51.10 | 51.20 | 49.39 | -1.35% | 802,793 |
| Oct 1, 2025 | 51.00 | 52.00 | 51.00 | 51.90 | 50.07 | 1.96% | 960,736 |
| Sep 30, 2025 | 50.60 | 51.40 | 50.50 | 50.90 | 49.10 | 0.79% | 601,534 |
| Sep 26, 2025 | 51.00 | 51.50 | 50.50 | 50.50 | 48.72 | -0.98% | 1,148,816 |
| Sep 25, 2025 | 51.30 | 51.80 | 51.00 | 51.00 | 49.20 | - | 666,528 |
| Sep 24, 2025 | 51.30 | 51.60 | 51.00 | 51.00 | 49.20 | -0.58% | 595,030 |
| Sep 23, 2025 | 52.00 | 52.10 | 51.20 | 51.30 | 49.49 | -1.16% | 871,680 |
| Sep 22, 2025 | 52.40 | 52.50 | 51.70 | 51.90 | 50.07 | -0.76% | 796,143 |
| Sep 19, 2025 | 52.20 | 52.70 | 51.80 | 52.30 | 50.45 | 0.38% | 618,745 |
| Sep 18, 2025 | 52.00 | 52.50 | 52.00 | 52.10 | 50.26 | 0.19% | 526,321 |
| Sep 17, 2025 | 52.20 | 52.50 | 51.90 | 52.00 | 50.16 | - | 483,127 |
| Sep 16, 2025 | 52.40 | 52.40 | 51.70 | 52.00 | 50.16 | -0.19% | 930,917 |
| Sep 15, 2025 | 52.70 | 52.70 | 51.90 | 52.10 | 50.26 | -0.95% | 1,158,361 |
| Sep 12, 2025 | 53.00 | 53.50 | 52.60 | 52.60 | 50.74 | -0.94% | 1,132,694 |
| Sep 11, 2025 | 54.30 | 54.40 | 52.80 | 53.10 | 51.22 | -2.21% | 1,361,891 |
| Sep 10, 2025 | 54.60 | 55.30 | 54.10 | 54.30 | 52.38 | 1.12% | 1,463,355 |
| Sep 9, 2025 | 54.30 | 54.90 | 53.60 | 53.70 | 51.80 | -1.10% | 859,119 |
| Sep 8, 2025 | 54.60 | 55.10 | 53.90 | 54.30 | 52.38 | 0.74% | 1,331,683 |
| Sep 5, 2025 | 53.80 | 54.50 | 53.50 | 53.90 | 52.00 | 0.37% | 870,750 |
| Sep 4, 2025 | 53.80 | 54.30 | 53.50 | 53.70 | 51.80 | 0.19% | 666,699 |
| Sep 3, 2025 | 54.60 | 54.90 | 53.60 | 53.60 | 51.71 | -2.37% | 1,188,796 |
| Sep 2, 2025 | 55.70 | 56.30 | 54.10 | 54.90 | 52.96 | -1.61% | 1,219,851 |
| Sep 1, 2025 | 55.60 | 56.50 | 55.10 | 55.80 | 53.83 | 0.36% | 1,284,780 |
| Aug 29, 2025 | 55.00 | 56.50 | 55.00 | 55.60 | 53.64 | 1.46% | 1,808,375 |
| Aug 28, 2025 | 54.30 | 55.50 | 54.00 | 54.80 | 52.86 | 1.48% | 1,180,872 |
| Aug 27, 2025 | 53.70 | 54.40 | 53.70 | 54.00 | 52.09 | 0.56% | 668,063 |
| Aug 26, 2025 | 54.50 | 54.50 | 53.60 | 53.70 | 51.80 | -1.10% | 1,024,562 |
| Aug 25, 2025 | 55.70 | 55.70 | 54.20 | 54.30 | 52.38 | -0.73% | 1,112,601 |
| Aug 22, 2025 | 55.40 | 55.90 | 54.50 | 54.70 | 52.77 | -1.97% | 1,038,231 |
| Aug 21, 2025 | 56.80 | 57.00 | 55.80 | 55.80 | 53.83 | -0.71% | 797,724 |
| Aug 20, 2025 | 56.40 | 56.90 | 55.00 | 56.20 | 54.21 | -0.71% | 1,487,769 |
| Aug 19, 2025 | 56.70 | 57.40 | 56.30 | 56.60 | 54.60 | -0.18% | 1,894,219 |
| Aug 18, 2025 | 55.40 | 56.70 | 55.20 | 56.70 | 54.70 | 3.09% | 2,370,081 |
| Aug 15, 2025 | 54.80 | 55.30 | 54.40 | 55.00 | 53.06 | 0.73% | 1,162,745 |
| Aug 14, 2025 | 55.00 | 55.00 | 54.40 | 54.60 | 52.67 | - | 877,024 |
| Aug 13, 2025 | 53.80 | 55.20 | 53.80 | 54.60 | 52.67 | 2.44% | 2,308,023 |
| Aug 12, 2025 | 53.60 | 54.00 | 52.90 | 53.30 | 51.42 | - | 753,636 |
| Aug 11, 2025 | 53.00 | 53.50 | 52.40 | 53.30 | 51.42 | 1.91% | 1,113,196 |
| Aug 8, 2025 | 52.30 | 52.80 | 52.10 | 52.30 | 50.45 | 0.58% | 816,793 |
| Aug 7, 2025 | 51.80 | 52.30 | 51.70 | 52.00 | 50.16 | 0.58% | 745,074 |
| Aug 6, 2025 | 51.30 | 51.80 | 51.20 | 51.70 | 49.87 | 0.78% | 430,390 |
| Aug 5, 2025 | 51.70 | 52.20 | 51.30 | 51.30 | 49.49 | -0.77% | 668,610 |
| Aug 4, 2025 | 51.00 | 51.90 | 50.40 | 51.70 | 49.87 | 1.57% | 1,189,510 |
| Aug 1, 2025 | 50.50 | 51.10 | 50.10 | 50.90 | 49.10 | 0.39% | 623,047 |
| Jul 31, 2025 | 51.10 | 51.40 | 50.00 | 50.70 | 48.91 | -0.78% | 838,383 |
| Jul 30, 2025 | 50.80 | 51.10 | 50.10 | 51.10 | 49.29 | 1.79% | 743,817 |
| Jul 29, 2025 | 50.70 | 51.00 | 50.10 | 50.20 | 48.43 | -0.59% | 819,677 |
| Jul 28, 2025 | 50.90 | 50.90 | 50.20 | 50.50 | 48.72 | - | 1,393,019 |
| Jul 25, 2025 | 50.70 | 50.80 | 50.00 | 50.50 | 48.72 | -0.39% | 1,724,860 |
| Jul 24, 2025 | 50.20 | 50.90 | 49.85 | 50.70 | 48.91 | 1.00% | 1,245,518 |
| Jul 23, 2025 | 49.20 | 50.60 | 49.20 | 50.20 | 48.43 | 2.03% | 1,614,214 |
| Jul 22, 2025 | 50.70 | 50.90 | 49.00 | 49.20 | 47.46 | -2.96% | 2,713,869 |
| Jul 21, 2025 | 51.00 | 51.30 | 50.70 | 50.70 | 48.91 | - | 544,739 |
| Jul 18, 2025 | 51.10 | 51.60 | 50.70 | 50.70 | 48.91 | - | 2,896,782 |
| Jul 17, 2025 | 51.70 | 51.70 | 50.40 | 50.70 | 48.91 | -1.36% | 2,092,730 |
| Jul 16, 2025 | 51.90 | 52.10 | 51.40 | 51.40 | 49.58 | -0.77% | 1,181,871 |
| Jul 15, 2025 | 53.10 | 53.20 | 51.30 | 51.80 | 49.97 | -2.26% | 3,185,964 |