Kao Fong Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	43.100	43.350	41.400	41.450	41.450	359,485
2026-10-21	41.450	43.050	41.450	42.450	42.450	1,048,308
2026-10-20	41.450	42.200	41.150	41.150	41.150	356,035
2026-10-19	40.850	41.350	39.950	41.200	41.200	398,869
2026-10-16	40.900	41.650	40.900	41.000	41.000	225,981
2026-10-15	41.800	41.950	40.500	40.850	40.850	565,000
2026-10-14	41.500	43.050	41.500	42.150	42.150	595,020
2026-10-13	41.950	42.450	41.300	41.450	41.450	345,746
2026-10-12	41.500	42.450	41.350	42.300	42.300	263,017
2026-10-08	41.850	41.950	41.650	41.650	41.650	275,250
2026-10-07	42.450	42.500	41.850	41.900	41.900	362,000
2026-10-06	42.850	42.850	42.150	42.150	42.150	469,413
2026-10-05	43.850	43.850	42.650	42.650	42.650	738,300
2026-10-02	43.550	43.650	43.000	43.600	43.600	617,167
2026-10-01	44.200	44.450	43.350	43.450	43.450	407,100
2026-09-30	43.600	44.650	43.600	44.000	44.000	570,213
2026-09-29	42.950	43.900	42.950	43.050	43.050	294,200
2026-09-24	43.800	43.950	43.000	43.100	43.100	382,075
2026-09-23	44.100	44.100	43.500	43.500	43.500	273,033
2026-09-22	44.750	44.800	43.800	43.950	43.950	442,001
2026-09-21	44.300	45.400	43.900	44.500	44.500	611,001
2026-09-18	44.550	44.550	43.750	44.450	44.450	605,420
2026-09-17	42.700	44.900	42.700	44.050	44.050	1,067,131
2026-09-16	42.200	42.700	42.100	42.500	42.500	221,021
2026-09-15	41.800	42.450	41.800	41.850	41.850	434,054
2026-09-14	42.500	42.500	41.300	41.800	41.800	679,102
2026-09-11	43.200	43.550	42.650	42.750	42.750	892,030
2026-09-10	44.100	44.600	43.600	43.800	43.800	628,004
2026-09-09	45.050	45.100	43.950	44.100	44.100	574,237
2026-09-08	45.500	45.700	44.000	44.300	44.300	1,503,624
2026-09-07	47.600	47.600	45.400	45.650	45.650	2,153,030
2026-09-04	47.800	48.450	47.050	47.550	47.550	6,478,210
2026-09-03	46.200	48.100	46.000	47.050	47.050	9,485,398
2026-09-02	43.800	46.300	43.800	45.800	45.800	1,779,100
2026-09-01	44.950	45.800	44.550	44.550	44.550	733,790
2026-08-31	45.200	46.350	44.550	44.750	44.750	1,070,042
2026-08-28	46.000	46.400	44.600	45.750	45.750	1,558,101
2026-08-27	46.200	47.200	45.750	45.750	45.750	3,692,135
2026-08-26	43.300	45.900	42.950	45.900	45.900	1,951,651
2026-08-25	43.300	43.300	42.200	42.850	42.850	430,404
2026-08-24	43.500	44.300	43.250	43.400	43.400	423,100
2026-08-21	44.550	44.900	43.750	43.800	43.800	869,301
2026-08-20	46.150	46.500	44.850	45.300	45.300	1,727,374
2026-08-19	44.700	46.900	44.700	46.150	46.150	2,298,350
2026-08-18	45.450	46.050	44.600	45.550	45.550	1,211,840
2026-08-17	47.100	48.250	45.300	45.450	45.450	4,849,685
2026-08-14	46.800	47.250	46.050	46.450	46.450	5,648,685
2026-08-13	45.300	46.500	44.900	45.700	45.700	5,129,198
2026-08-12	41.100	44.550	40.800	44.550	44.550	3,748,974
2026-08-11	40.850	41.600	40.350	40.500	40.500	538,062
2026-08-10	40.200	42.700	39.950	40.850	40.850	1,257,001
2026-08-07	39.500	42.300	39.200	40.100	40.100	2,223,060
2026-08-06	38.600	39.150	37.900	38.850	38.850	416,030
2026-08-05	37.800	39.100	37.650	38.250	38.250	661,300
2026-08-04	36.100	37.000	35.800	37.000	37.000	362,005
2026-08-03	35.800	36.850	34.850	36.400	36.400	505,001
2026-07-31	34.400	35.900	33.850	35.200	35.200	549,001
2026-07-30	33.550	34.700	33.000	33.000	33.000	630,005
2026-07-29	36.500	37.500	33.000	34.400	34.400	882,318
2026-07-28	38.300	38.300	36.450	36.500	36.500	493,201

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.7936 TWD
2024-07-03	0.7000 TWD
2023-07-03	0.4000 TWD
2019-07-04	0.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.