Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	43.100	44.900	41.300	42.550	42.550	78,141,000
2024-08-07	39.700	41.600	38.350	41.600	41.600	40,912,000
2024-08-06	37.000	37.850	31.850	37.850	37.850	52,894,000
2024-08-05	38.500	41.000	34.450	34.450	34.450	85,126,000
2024-08-02	33.500	38.250	32.350	38.250	38.250	21,781,000
2024-08-01	33.850	34.800	32.350	34.800	34.800	11,086,000
2024-07-31	28.900	31.650	27.900	31.650	31.650	17,438,000
2024-07-30	26.250	29.650	26.250	28.800	28.800	2,269,000
2024-07-29	30.150	30.150	27.000	27.000	27.000	1,974,000
2024-07-26	27.650	30.000	27.650	30.000	30.000	1,082,000
2024-07-25	29.050	29.050	29.050	29.050	29.050	0
2024-07-24	29.050	29.050	29.050	29.050	29.050	0
2024-07-23	29.500	30.000	29.000	29.050	29.050	1,224,000
2024-07-22	31.100	31.100	28.600	28.800	28.800	2,250,000
2024-07-19	31.450	31.450	30.300	30.500	30.500	1,116,000
2024-07-18	30.500	31.500	30.500	30.850	30.850	1,083,000
2024-07-17	31.550	31.550	30.700	31.550	31.550	1,703,000
2024-07-16	32.600	32.600	29.600	30.550	30.550	2,426,000
2024-07-15	30.000	32.000	29.100	32.000	32.000	3,159,000
2024-07-12	28.050	30.450	28.050	29.600	29.600	6,304,000
2024-07-11	29.800	30.650	28.500	29.550	29.550	8,900,000
2024-07-10	27.100	28.600	26.000	28.600	28.600	14,519,000
2024-07-09	26.000	26.000	23.350	26.000	26.000	30,616,000
2024-07-08	23.650	23.650	23.650	23.650	23.650	3,133,000
2024-07-05	21.500	21.500	21.500	21.500	21.500	4,148,000
2024-07-04	19.500	19.550	19.300	19.550	19.550	8,549,000
2024-07-03	16.450	17.800	16.450	17.800	17.800	11,807,000
2024-07-02	16.600	17.100	16.500	16.900	16.200	651,000
2024-07-01	16.700	16.750	16.500	16.550	15.865	214,000
2024-06-28	16.600	16.600	16.500	16.500	15.817	161,000
2024-06-27	16.600	16.700	16.400	16.450	15.769	212,000
2024-06-26	16.550	16.750	16.550	16.600	16.600	425,000
2024-06-25	16.500	16.500	16.250	16.450	16.450	214,000
2024-06-24	16.750	16.750	16.450	16.500	16.500	362,000
2024-06-21	16.450	16.700	16.400	16.700	16.700	313,000
2024-06-20	16.500	16.550	16.450	16.450	16.450	117,000
2024-06-19	16.750	16.750	16.350	16.350	16.350	365,000
2024-06-18	16.550	16.550	16.300	16.400	16.400	343,000
2024-06-17	16.300	16.500	16.200	16.300	16.300	477,000
2024-06-14	16.450	16.550	16.300	16.300	16.300	333,000
2024-06-13	16.500	16.500	16.250	16.250	16.250	449,000
2024-06-12	16.550	16.750	16.400	16.450	16.450	500,000
2024-06-11	17.400	17.450	16.500	16.550	16.550	1,174,000
2024-06-07	16.300	17.900	16.300	17.700	17.700	1,873,000
2024-06-06	16.550	16.600	16.250	16.300	16.300	449,000
2024-06-05	16.850	16.850	16.500	16.500	16.500	316,000
2024-06-04	16.750	17.100	16.550	16.800	16.800	594,000
2024-06-03	16.650	16.900	16.550	16.600	16.600	219,000
2024-05-31	16.450	16.800	16.450	16.600	16.600	270,000
2024-05-30	16.600	16.750	16.400	16.450	16.450	249,000
2024-05-29	16.900	16.900	16.600	16.600	16.600	164,000
2024-05-28	16.200	16.900	16.200	16.750	16.750	581,000
2024-05-27	16.100	16.400	16.100	16.300	16.300	244,000
2024-05-24	16.050	16.100	15.850	16.100	16.100	315,000
2024-05-23	16.600	16.600	16.100	16.150	16.150	450,000
2024-05-22	16.450	16.700	16.400	16.600	16.600	232,000
2024-05-21	16.450	16.600	16.350	16.400	16.400	272,000
2024-05-20	16.500	16.550	16.400	16.450	16.450	150,000
2024-05-17	16.450	16.550	16.300	16.400	16.400	299,000
2024-05-16	16.250	16.300	16.200	16.300	16.300	297,000

← NewerPage 10 of 21 · 1,228 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.