Kuo Toong International Co., Ltd.(TW:8936)
NT$40.55-0.25 (-0.61%)
TW:8936
Kuo Toong International Co., Ltd. historical prices
NT$40.55
At close:-0.25 (-0.61%)
Kuo Toong International Co., Ltd. (8936) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.50 | 41.00 | 39.65 | 40.55 | 40.55 | -0.61% | 925,165 | 0.87 |
| Nov 10, 2026 | 41.95 | 41.95 | 40.45 | 40.80 | 40.80 | +0.99% | 917,839 | 0.84 |
| Nov 09, 2026 | 40.40 | 42.40 | 40.40 | 41.10 | 41.10 | +1.73% | 1,415,997 | 1.30 |
| Nov 06, 2026 | 40.00 | 40.85 | 38.40 | 40.40 | 40.40 | -3.23% | 3,028,818 | 2.87 |
| Nov 05, 2026 | 43.10 | 43.50 | 41.70 | 41.75 | 41.75 | -3.13% | 1,201,608 | 1.15 |
| Nov 04, 2026 | 43.25 | 43.45 | 42.00 | 43.10 | 43.10 | +0.00% | 1,561,551 | 1.50 |
| Nov 03, 2026 | 43.70 | 45.10 | 43.05 | 43.10 | 43.10 | -2.38% | 1,218,626 | 1.18 |
| Nov 02, 2026 | 44.20 | 44.65 | 43.60 | 44.15 | 44.15 | -0.67% | 768,409 | 0.74 |
| Oct 30, 2026 | 45.00 | 45.30 | 44.20 | 44.45 | 44.45 | -1.98% | 1,517,825 | 1.49 |
| Oct 29, 2026 | 46.35 | 46.35 | 45.30 | 45.35 | 45.35 | -2.16% | 1,402,138 | 1.38 |
| Oct 28, 2026 | 46.45 | 46.55 | 46.25 | 46.35 | 46.35 | -0.43% | 824,697 | 0.81 |
| Oct 27, 2026 | 47.85 | 47.85 | 46.05 | 46.55 | 46.55 | -2.72% | 1,714,472 | 1.70 |
| Oct 26, 2026 | 47.85 | 48.70 | 47.80 | 47.85 | 47.85 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.85 | 48.70 | 47.80 | 47.85 | 47.85 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.50 | 48.70 | 47.80 | 47.85 | 47.85 | -0.73% | 3,322,338 | 3.23 |
| Oct 21, 2026 | 51.40 | 51.50 | 50.80 | 51.20 | 48.20 | +0.59% | 2,294,084 | 2.28 |
| Oct 20, 2026 | 51.20 | 51.60 | 50.90 | 50.90 | 47.92 | -0.59% | 1,522,531 | 1.53 |
| Oct 19, 2026 | 51.50 | 52.00 | 51.20 | 51.20 | 48.20 | -0.58% | 1,404,886 | 1.43 |
| Oct 16, 2026 | 51.90 | 52.70 | 51.50 | 51.50 | 48.48 | -0.39% | 3,649,524 | 3.89 |
| Oct 15, 2026 | 52.30 | 52.30 | 51.60 | 51.70 | 48.67 | -1.15% | 1,268,771 | 1.35 |
| Oct 14, 2026 | 52.40 | 52.60 | 52.00 | 52.30 | 49.24 | +0.19% | 847,274 | 0.87 |
| Oct 13, 2026 | 53.20 | 53.30 | 52.20 | 52.20 | 49.14 | -1.88% | 1,291,073 | 1.32 |
| Oct 12, 2026 | 53.40 | 53.90 | 53.00 | 53.20 | 50.08 | -1.48% | 1,518,312 | 1.56 |
| Oct 09, 2026 | 54.00 | 54.40 | 52.90 | 54.00 | 50.84 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53.20 | 54.40 | 52.90 | 54.00 | 50.84 | +1.69% | 1,755,234 | 1.75 |
| Oct 07, 2026 | 53.40 | 53.40 | 52.90 | 53.10 | 49.99 | -0.19% | 809,698 | 0.82 |
| Oct 06, 2026 | 53.20 | 53.70 | 52.90 | 53.20 | 50.08 | +0.19% | 954,223 | 0.96 |
| Oct 05, 2026 | 52.80 | 53.40 | 52.40 | 53.10 | 49.99 | +1.53% | 1,394,943 | 1.40 |
| Oct 02, 2026 | 52.70 | 52.80 | 52.10 | 52.30 | 49.24 | -0.76% | 1,127,876 | 1.09 |
| Oct 01, 2026 | 52.80 | 53.30 | 52.40 | 52.70 | 49.61 | +0.19% | 1,023,435 | 0.96 |
| Sep 30, 2026 | 52.30 | 52.70 | 52.10 | 52.60 | 49.52 | +1.35% | 1,080,686 | 0.95 |
| Sep 29, 2026 | 52.30 | 52.50 | 51.80 | 51.90 | 48.86 | -0.39% | 535,145 | 0.45 |
| Sep 28, 2026 | 52.10 | 52.40 | 51.90 | 52.10 | 49.05 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.10 | 52.40 | 51.90 | 52.10 | 49.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.00 | 52.40 | 51.90 | 52.10 | 49.05 | +0.19% | 561,132 | 0.29 |
| Sep 23, 2026 | 52.40 | 52.40 | 51.90 | 52.00 | 48.95 | +0.00% | 601,568 | 0.29 |
| Sep 22, 2026 | 52.70 | 52.90 | 52.00 | 52.00 | 48.95 | -0.76% | 760,680 | 0.35 |
| Sep 21, 2026 | 52.10 | 52.50 | 51.90 | 52.40 | 49.33 | +0.57% | 842,178 | 0.38 |
| Sep 18, 2026 | 52.40 | 52.50 | 52.00 | 52.10 | 49.05 | -0.19% | 706,722 | 0.30 |
| Sep 17, 2026 | 51.90 | 52.20 | 51.70 | 52.20 | 49.14 | +0.97% | 943,970 | 0.36 |
| Sep 16, 2026 | 51.40 | 51.90 | 51.20 | 51.70 | 48.67 | +1.37% | 849,271 | 0.33 |
| Sep 15, 2026 | 51.00 | 51.50 | 50.90 | 51.00 | 48.01 | +0.00% | 825,853 | 0.30 |
| Sep 14, 2026 | 50.70 | 51.40 | 50.40 | 51.00 | 48.01 | +0.59% | 712,962 | 0.26 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.60 | 50.70 | 47.73 | -0.78% | 545,826 | 0.19 |
| Sep 10, 2026 | 51.30 | 51.70 | 51.00 | 51.10 | 48.11 | -0.20% | 1,054,190 | 0.35 |
| Sep 09, 2026 | 50.10 | 51.30 | 50.10 | 51.20 | 48.20 | +2.20% | 969,535 | 0.30 |
| Sep 08, 2026 | 50.20 | 50.40 | 50.00 | 50.10 | 47.16 | -0.20% | 931,481 | 0.28 |
| Sep 07, 2026 | 50.40 | 50.50 | 50.20 | 50.20 | 47.26 | -0.20% | 834,838 | 0.24 |
| Sep 04, 2026 | 50.40 | 50.60 | 50.30 | 50.30 | 47.35 | +0.00% | 880,188 | 0.25 |
| Sep 03, 2026 | 51.20 | 51.20 | 50.30 | 50.30 | 47.35 | -1.18% | 1,092,513 | 0.29 |
