Kuo Toong International Co., Ltd. 8936
TPEX · Taiwan · Utilities
TWD 52.30-0.40 (-0.76%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 52.70 | +0.19% | TWD 52.80 | TWD 53.30 | TWD 52.40 | 1.01M |
| 2026-09-30 | TWD 52.60 | +1.35% | TWD 52.30 | TWD 52.70 | TWD 52.10 | 1.07M |
| 2026-09-29 | TWD 51.90 | -0.38% | TWD 52.30 | TWD 52.50 | TWD 51.80 | 526.45K |
| 2026-09-24 | TWD 52.10 | +0.19% | TWD 52.00 | TWD 52.40 | TWD 51.90 | 550.74K |
| 2026-09-23 | TWD 52.00 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 51.90 | 595.90K |
| 2026-09-22 | TWD 52.00 | -0.76% | TWD 52.70 | TWD 52.90 | TWD 52.00 | 751.10K |
| 2026-09-21 | TWD 52.40 | +0.58% | TWD 52.10 | TWD 52.50 | TWD 51.90 | 833.19K |
| 2026-09-18 | TWD 52.10 | -0.19% | TWD 52.40 | TWD 52.50 | TWD 52.00 | 696.55K |
| 2026-09-17 | TWD 52.20 | +0.97% | TWD 51.90 | TWD 52.20 | TWD 51.70 | 935.04K |
| 2026-09-16 | TWD 51.70 | +1.37% | TWD 51.40 | TWD 51.90 | TWD 51.20 | 840.40K |
| 2026-09-15 | TWD 51.00 | 0.00% | TWD 51.00 | TWD 51.50 | TWD 50.90 | 817.50K |
| 2026-09-14 | TWD 51.00 | +0.59% | TWD 50.70 | TWD 51.40 | TWD 50.40 | 705.00K |
| 2026-09-11 | TWD 50.70 | -0.78% | TWD 51.00 | TWD 51.00 | TWD 50.60 | 538.04K |
| 2026-09-10 | TWD 51.10 | -0.20% | TWD 51.30 | TWD 51.70 | TWD 51.00 | 1.04M |
| 2026-09-09 | TWD 51.20 | +2.20% | TWD 50.10 | TWD 51.30 | TWD 50.10 | 957.51K |
| 2026-09-08 | TWD 50.10 | -0.20% | TWD 50.20 | TWD 50.40 | TWD 50.00 | 925.03K |
| 2026-09-07 | TWD 50.20 | -0.20% | TWD 50.40 | TWD 50.50 | TWD 50.20 | 824.07K |
| 2026-09-04 | TWD 50.30 | 0.00% | TWD 50.40 | TWD 50.60 | TWD 50.30 | 874.05K |
| 2026-09-03 | TWD 50.30 | -1.18% | TWD 51.20 | TWD 51.20 | TWD 50.30 | 1.08M |
| 2026-09-02 | TWD 50.90 | +0.20% | TWD 51.00 | TWD 51.00 | TWD 50.60 | 539.25K |
| 2026-09-01 | TWD 50.80 | +0.20% | TWD 51.00 | TWD 51.00 | TWD 50.60 | 591.45K |
| 2026-08-31 | TWD 50.70 | -0.78% | TWD 50.90 | TWD 51.10 | TWD 50.50 | 697.22K |
| 2026-08-28 | TWD 51.10 | -0.20% | TWD 51.30 | TWD 51.30 | TWD 50.70 | 1.03M |
| 2026-08-27 | TWD 51.20 | +0.20% | TWD 51.40 | TWD 51.80 | TWD 51.00 | 859.12K |
| 2026-08-26 | TWD 51.10 | 0.00% | TWD 51.00 | TWD 51.30 | TWD 50.90 | 752.57K |
| 2026-08-25 | TWD 51.10 | -0.58% | TWD 51.60 | TWD 51.60 | TWD 50.70 | 605.15K |
| 2026-08-24 | TWD 51.40 | +0.59% | TWD 51.40 | TWD 51.60 | TWD 51.20 | 676.96K |
| 2026-08-21 | TWD 51.10 | +0.20% | TWD 51.00 | TWD 51.50 | TWD 50.80 | 682.09K |
| 2026-08-20 | TWD 51.00 | +0.79% | TWD 50.90 | TWD 51.50 | TWD 50.80 | 1.06M |
| 2026-08-19 | TWD 50.60 | +1.00% | TWD 49.95 | TWD 50.60 | TWD 49.70 | 986.88K |
| 2026-08-18 | TWD 50.10 | -0.79% | TWD 50.50 | TWD 50.80 | TWD 50.00 | 1.61M |
| 2026-08-17 | TWD 50.50 | -0.39% | TWD 50.60 | TWD 50.80 | TWD 50.40 | 888.01K |
| 2026-08-14 | TWD 50.70 | -0.59% | TWD 51.00 | TWD 51.20 | TWD 50.60 | 1.47M |
| 2026-08-13 | TWD 51.00 | -1.92% | TWD 52.00 | TWD 52.00 | TWD 51.00 | 2.32M |
| 2026-08-12 | TWD 52.00 | 0.00% | TWD 52.00 | TWD 52.40 | TWD 51.70 | 1.53M |
| 2026-08-11 | TWD 52.00 | -1.33% | TWD 52.20 | TWD 52.40 | TWD 51.90 | 878.05K |
| 2026-08-10 | TWD 52.70 | 0.00% | TWD 52.90 | TWD 52.90 | TWD 52.40 | 770.01K |
| 2026-08-07 | TWD 52.70 | +0.76% | TWD 52.60 | TWD 52.70 | TWD 52.20 | 841.01K |
| 2026-08-06 | TWD 52.30 | +0.38% | TWD 52.50 | TWD 52.50 | TWD 51.70 | 673.10K |
| 2026-08-05 | TWD 52.10 | +1.17% | TWD 52.10 | TWD 52.30 | TWD 51.70 | 1.13M |
| 2026-08-04 | TWD 51.50 | +0.19% | TWD 51.40 | TWD 51.70 | TWD 51.10 | 669.36K |
| 2026-08-03 | TWD 51.40 | -0.77% | TWD 51.80 | TWD 52.20 | TWD 51.30 | 873.42K |
| 2026-07-31 | TWD 51.80 | +3.19% | TWD 51.50 | TWD 51.90 | TWD 51.30 | 1.06M |
| 2026-07-30 | TWD 50.20 | -1.18% | TWD 50.50 | TWD 51.10 | TWD 50.20 | 1.02M |
| 2026-07-29 | TWD 50.80 | -1.36% | TWD 52.10 | TWD 52.10 | TWD 50.00 | 2.10M |
| 2026-07-28 | TWD 51.50 | -3.01% | TWD 52.50 | TWD 52.50 | TWD 51.00 | 1.81M |
| 2026-07-27 | TWD 53.10 | +1.14% | TWD 53.40 | TWD 53.40 | TWD 52.10 | 732.10K |
| 2026-07-24 | TWD 52.50 | +0.19% | TWD 52.40 | TWD 52.90 | TWD 52.20 | 767.15K |
| 2026-07-23 | TWD 52.40 | -0.57% | TWD 53.20 | TWD 53.30 | TWD 52.30 | 762.29K |
| 2026-07-22 | TWD 52.70 | +0.38% | TWD 52.50 | TWD 53.20 | TWD 52.50 | 911.84K |
| 2026-07-21 | TWD 52.50 | +1.16% | TWD 52.60 | TWD 52.90 | TWD 52.10 | 709.40K |
| 2026-07-20 | TWD 51.90 | -0.19% | TWD 52.50 | TWD 52.70 | TWD 50.90 | 1.30M |
| 2026-07-17 | TWD 52.00 | -5.11% | TWD 54.30 | TWD 54.70 | TWD 52.00 | 3.24M |
| 2026-07-16 | TWD 54.80 | -0.18% | TWD 55.20 | TWD 55.60 | TWD 54.80 | 1.23M |
| 2026-07-15 | TWD 54.90 | +1.86% | TWD 54.20 | TWD 55.10 | TWD 54.20 | 1.06M |
| 2026-07-14 | TWD 53.90 | -2.18% | TWD 55.10 | TWD 55.10 | TWD 53.20 | 2.29M |
| 2026-07-13 | TWD 55.10 | -0.90% | TWD 56.20 | TWD 56.30 | TWD 55.00 | 1.41M |
| 2026-07-10 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 0 |
| 2026-07-09 | TWD 55.60 | -0.89% | TWD 56.30 | TWD 56.40 | TWD 55.60 | 1.21M |
| 2026-07-08 | TWD 56.10 | +0.36% | TWD 56.20 | TWD 56.30 | TWD 55.00 | 1.63M |
| 2026-07-07 | TWD 55.90 | -2.10% | TWD 57.20 | TWD 57.50 | TWD 55.70 | 3.37M |
| 2026-07-06 | TWD 57.10 | -0.70% | TWD 57.80 | TWD 58.20 | TWD 56.90 | 3.29M |
| 2026-07-03 | TWD 57.50 | -1.88% | TWD 58.50 | TWD 59.00 | TWD 57.10 | 5.22M |
| 2026-07-02 | TWD 58.60 | -2.17% | TWD 58.50 | TWD 59.30 | TWD 58.10 | 3.94M |
| 2026-07-01 | TWD 59.90 | -7.85% | TWD 63.00 | TWD 64.00 | TWD 58.70 | 18.48M |
| 2026-06-30 | TWD 65.00 | +8.51% | TWD 60.90 | TWD 65.20 | TWD 60.10 | 18.99M |
| 2026-06-29 | TWD 59.90 | +1.87% | TWD 60.00 | TWD 61.40 | TWD 59.50 | 10.38M |
| 2026-06-26 | TWD 58.80 | -0.84% | TWD 59.70 | TWD 60.30 | TWD 58.60 | 10.36M |
| 2026-06-25 | TWD 59.30 | +2.60% | TWD 58.50 | TWD 59.60 | TWD 57.60 | 6.34M |
| 2026-06-24 | TWD 57.80 | -0.69% | TWD 57.60 | TWD 58.90 | TWD 57.30 | 2.77M |
| 2026-06-23 | TWD 58.20 | -3.80% | TWD 59.70 | TWD 59.70 | TWD 58.00 | 6.68M |
| 2026-06-22 | TWD 60.50 | +4.13% | TWD 58.50 | TWD 61.50 | TWD 57.50 | 19.66M |
| 2026-06-18 | TWD 58.10 | +5.44% | TWD 55.30 | TWD 58.80 | TWD 55.20 | 8.84M |
| 2026-06-17 | TWD 55.10 | -1.43% | TWD 55.50 | TWD 55.80 | TWD 55.00 | 2.49M |
| 2026-06-16 | TWD 55.90 | -3.45% | TWD 57.70 | TWD 58.00 | TWD 55.90 | 5.54M |
| 2026-06-15 | TWD 57.90 | +3.39% | TWD 56.90 | TWD 59.50 | TWD 55.80 | 14.12M |
| 2026-06-12 | TWD 56.00 | +1.45% | TWD 56.50 | TWD 57.70 | TWD 55.00 | 9.90M |
| 2026-06-11 | TWD 55.20 | +0.55% | TWD 55.40 | TWD 56.00 | TWD 53.90 | 5.87M |
| 2026-06-10 | TWD 54.90 | -4.52% | TWD 56.50 | TWD 57.10 | TWD 54.10 | 11.90M |
| 2026-06-09 | TWD 57.50 | -0.35% | TWD 58.50 | TWD 58.70 | TWD 57.10 | 7.46M |
| 2026-06-08 | TWD 57.70 | -8.12% | TWD 57.30 | TWD 59.30 | TWD 57.00 | 12.23M |
| 2026-06-05 | TWD 62.80 | +4.49% | TWD 59.50 | TWD 63.00 | TWD 57.20 | 50.31M |
| 2026-06-04 | TWD 60.10 | +9.87% | TWD 55.50 | TWD 60.10 | TWD 55.20 | 21.40M |
| 2026-06-03 | TWD 54.70 | +4.19% | TWD 52.50 | TWD 54.80 | TWD 52.20 | 5.50M |
| 2026-06-02 | TWD 52.50 | -1.69% | TWD 53.60 | TWD 53.60 | TWD 51.80 | 3.97M |
| 2026-06-01 | TWD 53.40 | +1.91% | TWD 52.50 | TWD 54.50 | TWD 51.50 | 6.87M |
| 2026-05-29 | TWD 52.40 | +2.14% | TWD 52.30 | TWD 53.40 | TWD 51.70 | 6.20M |
| 2026-05-28 | TWD 51.30 | +2.60% | TWD 49.95 | TWD 52.30 | TWD 49.95 | 5.32M |
| 2026-05-27 | TWD 50.00 | -1.19% | TWD 51.20 | TWD 51.20 | TWD 50.00 | 2.59M |
| 2026-05-26 | TWD 50.60 | +1.00% | TWD 50.20 | TWD 51.40 | TWD 50.20 | 3.27M |