Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	15.150	15.200	15.000	15.200	15.200	176,000
2024-02-05	15.150	15.200	15.000	15.200	15.200	222,000
2024-02-02	15.200	15.350	15.150	15.150	15.150	204,000
2024-02-01	15.250	15.350	15.150	15.200	15.200	123,000
2024-01-31	15.100	15.250	15.050	15.150	15.150	117,000
2024-01-30	15.200	15.200	15.050	15.050	15.050	156,000
2024-01-29	15.450	15.450	15.050	15.150	15.150	148,000
2024-01-26	15.300	15.400	15.200	15.200	15.200	102,000
2024-01-25	15.700	15.700	15.300	15.300	15.300	82,000
2024-01-24	15.250	15.600	15.250	15.450	15.450	180,000
2024-01-23	15.050	15.250	15.050	15.200	15.200	193,000
2024-01-22	14.950	15.150	14.950	15.050	15.050	114,000
2024-01-19	15.100	15.100	14.800	14.900	14.900	108,000
2024-01-18	15.100	15.100	14.800	14.850	14.850	156,000
2024-01-17	15.250	15.250	14.800	14.900	14.900	307,000
2024-01-16	15.300	15.400	15.200	15.200	15.200	124,000
2024-01-15	15.550	15.650	15.450	15.550	15.550	92,031
2024-01-12	15.550	15.650	15.450	15.450	15.450	112,000
2024-01-11	15.550	15.650	15.500	15.600	15.600	64,000
2024-01-10	15.400	15.500	15.400	15.500	15.500	101,000
2024-01-09	15.700	15.700	15.300	15.400	15.400	356,000
2024-01-08	15.750	15.900	15.700	15.700	15.700	102,000
2024-01-05	15.750	15.900	15.750	15.750	15.750	108,000
2024-01-04	15.950	16.000	15.700	15.750	15.750	193,000
2024-01-03	16.100	16.100	15.950	15.950	15.950	100,000
2024-01-02	15.950	16.150	15.950	16.150	16.150	199,000
2023-12-29	16.000	16.150	15.900	15.950	15.950	446,000
2023-12-28	16.400	16.400	15.950	16.050	16.050	234,000
2023-12-27	16.400	16.500	16.200	16.200	16.200	132,000
2023-12-26	16.250	16.500	16.150	16.400	16.400	279,000
2023-12-25	16.100	16.200	15.950	16.100	16.100	249,000
2023-12-22	16.250	16.250	16.050	16.050	16.050	158,000
2023-12-21	16.200	16.200	16.050	16.100	16.100	121,000
2023-12-20	16.000	16.300	16.000	16.200	16.200	177,000
2023-12-19	16.000	16.100	15.900	15.950	15.950	238,000
2023-12-18	16.250	16.300	16.000	16.050	16.050	292,000
2023-12-15	16.200	16.400	16.200	16.200	16.200	164,000
2023-12-14	16.300	16.450	16.150	16.200	16.200	201,000
2023-12-13	16.350	16.450	16.100	16.150	16.150	250,000
2023-12-12	16.500	16.600	16.200	16.200	16.200	348,000
2023-12-11	17.000	17.000	16.350	16.450	16.450	579,000
2023-12-08	17.000	17.100	16.950	17.000	17.000	298,000
2023-12-07	17.100	17.200	16.950	17.000	17.000	357,000
2023-12-06	17.000	17.200	17.000	17.100	17.100	399,000
2023-12-05	16.900	17.100	16.750	17.000	17.000	388,000
2023-12-04	17.150	17.150	16.900	16.900	16.900	433,000
2023-12-01	16.700	17.150	16.700	17.000	17.000	549,000
2023-11-30	16.550	16.800	16.550	16.700	16.700	237,000
2023-11-29	16.550	16.700	16.550	16.550	16.550	301,000
2023-11-28	16.500	16.650	16.400	16.550	16.550	256,000
2023-11-27	16.700	16.700	16.300	16.300	16.300	309,000
2023-11-24	16.800	16.900	16.700	16.700	16.700	194,000
2023-11-23	16.950	17.150	16.800	16.800	16.800	307,000
2023-11-22	16.800	17.250	16.650	16.950	16.950	1,270,000
2023-11-21	17.100	17.200	16.450	16.550	16.550	633,000
2023-11-20	16.750	16.850	16.600	16.850	16.850	393,000
2023-11-17	16.650	16.750	16.600	16.600	16.600	391,000
2023-11-16	16.700	16.850	16.550	16.600	16.600	656,000
2023-11-15	17.100	17.400	16.550	16.600	16.600	1,294,000
2023-11-14	16.900	17.250	16.350	16.900	16.900	2,196,000

← NewerPage 12 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.