Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	16.350	16.450	16.200	16.250	16.250	343,000
2024-05-14	16.300	16.500	16.300	16.350	16.350	292,000
2024-05-13	16.650	16.650	16.200	16.250	16.250	353,000
2024-05-10	16.650	16.700	16.300	16.500	16.500	432,000
2024-05-09	17.000	17.050	16.600	16.700	16.700	622,000
2024-05-08	17.100	17.350	17.050	17.100	17.100	261,000
2024-05-07	16.950	17.450	16.950	17.050	17.050	371,000
2024-05-06	17.150	17.250	16.800	16.850	16.850	358,000
2024-05-03	17.600	17.600	17.100	17.100	17.100	328,000
2024-05-02	17.400	17.500	17.050	17.400	17.400	587,000
2024-04-30	17.800	17.900	17.300	17.400	17.400	663,000
2024-04-29	17.900	17.950	17.600	17.750	17.750	875,000
2024-04-26	17.850	18.200	17.600	17.850	17.850	723,000
2024-04-25	17.950	18.300	17.800	17.800	17.800	744,000
2024-04-24	17.700	18.150	17.650	18.150	18.150	1,387,000
2024-04-23	17.400	17.850	17.400	17.450	17.450	291,000
2024-04-22	17.300	17.750	17.300	17.400	17.400	511,000
2024-04-19	17.900	17.900	16.800	17.300	17.300	1,100,000
2024-04-18	17.750	17.900	17.550	17.800	17.800	571,000
2024-04-17	17.000	17.700	17.000	17.650	17.650	652,000
2024-04-16	17.750	17.800	16.650	16.950	16.950	1,162,000
2024-04-15	18.200	18.200	17.700	17.800	17.800	1,724,000
2024-04-12	17.400	18.100	17.100	18.050	18.050	1,045,000
2024-04-11	17.600	17.600	17.250	17.250	17.250	470,000
2024-04-10	17.800	18.100	17.500	17.600	17.600	1,216,000
2024-04-09	18.150	18.150	17.550	17.650	17.650	1,713,000
2024-04-08	17.200	18.450	17.000	18.000	18.000	5,253,000
2024-04-03	17.250	17.250	16.900	17.000	17.000	533,000
2024-04-02	17.100	17.250	16.600	17.200	17.200	1,524,000
2024-04-01	17.500	17.600	17.050	17.050	17.050	1,077,000
2024-03-29	17.900	17.900	17.200	17.300	17.300	922,000
2024-03-28	18.200	18.300	17.150	17.800	17.800	5,217,000
2024-03-27	15.900	17.350	15.900	17.350	17.350	1,947,000
2024-03-26	16.100	16.250	15.700	15.800	15.800	368,000
2024-03-25	16.000	16.200	15.900	16.100	16.100	435,000
2024-03-22	16.100	16.100	15.850	15.850	15.850	347,000
2024-03-21	16.150	16.400	16.000	16.100	16.100	428,000
2024-03-20	15.650	15.650	15.650	15.650	15.650	496,029
2024-03-19	15.650	15.700	15.450	15.650	15.650	309,000
2024-03-18	15.500	15.500	15.500	15.500	15.500	161,138
2024-03-15	15.700	15.850	15.500	15.500	15.500	256,000
2024-03-14	15.650	16.000	15.600	15.700	15.700	109,000
2024-03-13	15.800	15.950	15.600	15.700	15.700	130,000
2024-03-12	15.750	15.950	15.650	15.850	15.850	301,000
2024-03-11	15.650	15.650	15.450	15.550	15.550	96,000
2024-03-08	15.650	15.650	15.200	15.250	15.250	365,000
2024-03-07	16.050	16.050	15.650	15.650	15.650	487,000
2024-03-06	16.100	16.200	16.000	16.050	16.050	246,000
2024-03-05	15.950	16.150	15.950	16.100	16.100	241,000
2024-03-04	16.100	16.150	15.900	15.950	15.950	242,000
2024-03-01	16.100	16.150	15.900	15.900	15.900	189,000
2024-02-29	15.950	16.000	15.800	15.950	15.950	97,000
2024-02-27	16.000	16.050	15.750	15.750	15.750	167,000
2024-02-26	15.850	16.100	15.850	15.950	15.950	137,000
2024-02-23	16.100	16.200	15.900	15.900	15.900	245,000
2024-02-22	16.250	16.250	16.050	16.100	16.100	140,000
2024-02-21	16.450	16.450	16.050	16.150	16.150	257,000
2024-02-20	16.050	16.700	15.900	16.350	16.350	527,000
2024-02-19	16.000	16.150	15.800	16.000	16.000	395,000
2024-02-16	15.200	15.750	15.150	15.750	15.750	408,000

← NewerPage 11 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.