Kuo Toong International Co., Ltd. (TPEX:8936)
Taiwan
· Delayed Price · Currency is TWD 50.70
+1.30 (2.63%)
Apr 29, 2026, 1:30 PM CST
Kuo Toong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.50 | 49.55 | 49.15 | 49.40 | 49.40 | -0.40% | 1,401,483 |
| Apr 27, 2026 | 50.20 | 50.30 | 49.30 | 49.60 | 49.60 | -0.70% | 2,483,536 |
| Apr 24, 2026 | 50.30 | 50.30 | 49.80 | 49.95 | 49.95 | -0.50% | 3,466,507 |
| Apr 23, 2026 | 51.20 | 51.20 | 49.70 | 50.20 | 50.20 | -1.18% | 3,717,158 |
| Apr 22, 2026 | 51.00 | 51.40 | 50.40 | 50.80 | 50.80 | -0.20% | 2,089,365 |
| Apr 21, 2026 | 50.10 | 51.10 | 49.90 | 50.90 | 50.90 | 2.00% | 2,738,234 |
| Apr 20, 2026 | 50.40 | 50.80 | 49.85 | 49.90 | 49.90 | -0.40% | 2,964,122 |
| Apr 17, 2026 | 50.40 | 50.40 | 50.00 | 50.10 | 50.10 | -0.60% | 1,667,754 |
| Apr 16, 2026 | 50.70 | 50.70 | 50.20 | 50.40 | 50.40 | 0.40% | 1,013,816 |
| Apr 15, 2026 | 50.30 | 50.70 | 50.20 | 50.20 | 50.20 | 0.20% | 1,329,995 |
| Apr 14, 2026 | 50.30 | 50.40 | 49.90 | 50.10 | 50.10 | - | 2,491,796 |
| Apr 13, 2026 | 50.60 | 50.70 | 50.10 | 50.10 | 50.10 | -1.18% | 1,882,666 |
| Apr 10, 2026 | 51.50 | 51.50 | 50.60 | 50.70 | 50.70 | 0.60% | 1,728,151 |
| Apr 9, 2026 | 50.80 | 51.90 | 50.30 | 50.40 | 50.40 | 0.20% | 1,798,622 |
| Apr 8, 2026 | 50.50 | 50.60 | 50.10 | 50.30 | 50.30 | 0.20% | 1,909,927 |
| Apr 7, 2026 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -1.76% | 2,381,028 |
| Apr 2, 2026 | 51.90 | 51.90 | 50.60 | 51.10 | 51.10 | 0.39% | 2,002,167 |
| Apr 1, 2026 | 52.10 | 52.10 | 50.60 | 50.90 | 50.90 | 0.20% | 2,723,800 |
| Mar 31, 2026 | 51.90 | 52.40 | 50.70 | 50.80 | 50.80 | -2.50% | 2,541,639 |
| Mar 30, 2026 | 52.60 | 53.60 | 52.10 | 52.10 | 52.10 | -2.07% | 2,680,736 |
| Mar 27, 2026 | 53.70 | 54.40 | 53.10 | 53.20 | 53.20 | -2.03% | 2,537,962 |
| Mar 26, 2026 | 56.20 | 56.20 | 54.20 | 54.30 | 54.30 | -2.51% | 3,523,211 |
| Mar 25, 2026 | 54.70 | 56.10 | 54.40 | 55.70 | 55.70 | 3.34% | 3,565,026 |
| Mar 24, 2026 | 54.80 | 54.90 | 53.30 | 53.90 | 53.90 | -0.37% | 2,802,346 |
| Mar 23, 2026 | 55.60 | 56.10 | 53.80 | 54.10 | 54.10 | -2.35% | 5,547,880 |
| Mar 20, 2026 | 55.00 | 57.00 | 54.50 | 55.40 | 55.40 | 2.40% | 7,786,740 |
| Mar 19, 2026 | 54.00 | 55.00 | 53.60 | 54.10 | 54.10 | 0.56% | 2,951,935 |
| Mar 18, 2026 | 55.50 | 55.50 | 53.60 | 53.80 | 53.80 | -1.47% | 3,920,305 |
| Mar 17, 2026 | 54.10 | 55.30 | 54.10 | 54.60 | 54.60 | 3.61% | 5,599,537 |
| Mar 16, 2026 | 53.90 | 53.90 | 52.50 | 52.70 | 52.70 | -1.86% | 2,185,672 |
| Mar 13, 2026 | 54.10 | 55.10 | 53.30 | 53.70 | 53.70 | 0.75% | 4,128,313 |
| Mar 12, 2026 | 53.20 | 53.50 | 52.10 | 53.30 | 53.30 | 0.95% | 1,593,458 |
| Mar 11, 2026 | 51.20 | 53.00 | 51.00 | 52.80 | 52.80 | 4.14% | 1,600,832 |
| Mar 10, 2026 | 50.40 | 51.20 | 50.10 | 50.70 | 50.70 | 2.84% | 983,260 |
| Mar 9, 2026 | 50.00 | 50.90 | 49.10 | 49.30 | 49.30 | -4.83% | 2,448,149 |
| Mar 6, 2026 | 52.00 | 52.10 | 51.40 | 51.80 | 51.80 | 0.19% | 1,194,157 |
| Mar 5, 2026 | 51.70 | 51.80 | 50.80 | 51.70 | 51.70 | 2.38% | 1,411,940 |
| Mar 4, 2026 | 50.60 | 51.10 | 50.10 | 50.50 | 50.50 | -2.32% | 1,647,607 |
| Mar 3, 2026 | 52.90 | 52.90 | 51.50 | 51.70 | 51.70 | -2.27% | 1,700,343 |
| Mar 2, 2026 | 53.10 | 53.60 | 52.40 | 52.90 | 52.90 | -1.49% | 1,415,409 |
| Feb 26, 2026 | 54.00 | 54.00 | 53.20 | 53.70 | 53.70 | - | 1,277,970 |
| Feb 25, 2026 | 53.60 | 54.50 | 53.30 | 53.70 | 53.70 | 1.32% | 2,576,331 |
| Feb 24, 2026 | 53.20 | 53.30 | 52.50 | 53.00 | 53.00 | -0.38% | 1,436,428 |
| Feb 23, 2026 | 51.60 | 53.40 | 51.50 | 53.20 | 53.20 | 4.52% | 2,419,326 |
| Feb 11, 2026 | 50.80 | 51.30 | 50.50 | 50.90 | 50.90 | 0.39% | 1,075,868 |
| Feb 10, 2026 | 51.40 | 51.70 | 50.70 | 50.70 | 50.70 | 0.40% | 1,244,937 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.20 | 50.50 | 50.50 | 0.40% | 814,264 |
| Feb 6, 2026 | 50.80 | 50.80 | 49.80 | 50.30 | 50.30 | -0.98% | 1,195,671 |
| Feb 5, 2026 | 51.10 | 51.70 | 50.70 | 50.80 | 50.80 | -0.39% | 921,629 |
| Feb 4, 2026 | 50.60 | 51.40 | 50.60 | 51.00 | 51.00 | 0.79% | 622,847 |
| Feb 3, 2026 | 51.40 | 51.60 | 50.40 | 50.60 | 50.60 | -0.78% | 1,610,230 |
| Feb 2, 2026 | 51.40 | 51.50 | 50.80 | 51.00 | 51.00 | -0.97% | 1,054,030 |
| Jan 30, 2026 | 52.30 | 52.30 | 50.90 | 51.50 | 51.50 | -0.96% | 1,720,594 |
| Jan 29, 2026 | 51.70 | 52.30 | 51.40 | 52.00 | 52.00 | 0.58% | 1,062,882 |
| Jan 28, 2026 | 52.10 | 52.10 | 51.30 | 51.70 | 51.70 | -0.77% | 1,839,587 |
| Jan 27, 2026 | 52.70 | 52.80 | 52.10 | 52.10 | 52.10 | -0.95% | 1,111,305 |
| Jan 26, 2026 | 53.00 | 53.20 | 52.40 | 52.60 | 52.60 | -0.57% | 1,244,467 |
| Jan 23, 2026 | 53.30 | 53.50 | 52.50 | 52.90 | 52.90 | -0.56% | 921,306 |
| Jan 22, 2026 | 53.30 | 53.60 | 52.80 | 53.20 | 53.20 | 0.57% | 1,530,641 |
| Jan 21, 2026 | 53.40 | 53.40 | 52.70 | 52.90 | 52.90 | -0.56% | 1,483,391 |
| Jan 20, 2026 | 54.40 | 54.50 | 53.20 | 53.20 | 53.20 | -1.66% | 2,457,321 |
| Jan 19, 2026 | 54.30 | 55.20 | 54.10 | 54.10 | 54.10 | -0.37% | 1,872,662 |
| Jan 16, 2026 | 54.90 | 55.60 | 54.10 | 54.30 | 54.30 | -0.37% | 1,354,632 |
| Jan 15, 2026 | 55.50 | 55.60 | 54.40 | 54.50 | 54.50 | -1.09% | 1,237,483 |
| Jan 14, 2026 | 53.60 | 55.50 | 53.50 | 55.10 | 55.10 | 2.99% | 1,759,573 |
| Jan 13, 2026 | 54.50 | 54.50 | 53.20 | 53.50 | 53.50 | -1.83% | 1,563,370 |
| Jan 12, 2026 | 54.80 | 55.30 | 54.30 | 54.50 | 54.50 | 0.18% | 1,143,326 |
| Jan 9, 2026 | 54.00 | 54.60 | 53.20 | 54.40 | 54.40 | 1.49% | 1,202,755 |
| Jan 8, 2026 | 53.70 | 54.20 | 53.50 | 53.60 | 53.60 | -0.19% | 973,970 |
| Jan 7, 2026 | 54.10 | 54.20 | 53.60 | 53.70 | 53.70 | -0.56% | 1,226,544 |
| Jan 6, 2026 | 54.20 | 54.50 | 53.90 | 54.00 | 54.00 | -0.55% | 1,001,186 |
| Jan 5, 2026 | 55.00 | 55.10 | 54.20 | 54.30 | 54.30 | -1.09% | 1,274,130 |
| Jan 2, 2026 | 55.20 | 55.60 | 54.80 | 54.90 | 54.90 | -0.90% | 1,264,997 |
| Dec 31, 2025 | 55.60 | 55.60 | 55.10 | 55.40 | 55.40 | 0.36% | 727,229 |
| Dec 30, 2025 | 56.30 | 56.30 | 55.20 | 55.20 | 55.20 | -1.95% | 1,542,117 |
| Dec 29, 2025 | 57.20 | 57.80 | 56.10 | 56.30 | 56.30 | -1.57% | 1,237,625 |
| Dec 26, 2025 | 56.00 | 57.60 | 55.50 | 57.20 | 57.20 | 2.33% | 1,444,904 |
| Dec 24, 2025 | 56.70 | 57.00 | 55.90 | 55.90 | 55.90 | -1.41% | 855,299 |
| Dec 23, 2025 | 57.10 | 57.20 | 56.50 | 56.70 | 56.70 | -0.70% | 603,883 |
| Dec 22, 2025 | 56.80 | 57.30 | 56.40 | 57.10 | 57.10 | 1.42% | 746,409 |
| Dec 19, 2025 | 56.40 | 56.80 | 56.00 | 56.30 | 56.30 | 0.54% | 747,217 |
| Dec 18, 2025 | 57.70 | 57.80 | 56.00 | 56.00 | 56.00 | -3.11% | 1,687,195 |
| Dec 17, 2025 | 57.50 | 58.50 | 57.50 | 57.80 | 57.80 | 1.05% | 899,148 |
| Dec 16, 2025 | 58.50 | 59.50 | 56.70 | 57.20 | 57.20 | -1.72% | 2,053,183 |
| Dec 15, 2025 | 57.10 | 58.40 | 56.60 | 58.20 | 58.20 | 1.22% | 1,237,910 |
| Dec 12, 2025 | 57.60 | 58.50 | 56.90 | 57.50 | 57.50 | - | 1,684,226 |
| Dec 11, 2025 | 57.80 | 57.80 | 56.90 | 57.50 | 57.50 | 1.41% | 1,538,890 |
| Dec 10, 2025 | 56.40 | 57.40 | 56.20 | 56.70 | 56.70 | 0.35% | 1,246,509 |
| Dec 9, 2025 | 55.80 | 56.60 | 54.60 | 56.50 | 56.50 | 1.25% | 1,594,461 |
| Dec 8, 2025 | 56.60 | 56.60 | 55.40 | 55.80 | 55.80 | -0.71% | 1,016,132 |
| 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 |