Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	15.900	17.200	15.800	16.900	16.900	2,710,000
2023-11-10	15.900	16.300	15.600	15.700	15.700	1,351,000
2023-11-09	15.050	15.800	15.050	15.400	15.400	804,000
2023-11-08	15.000	15.150	15.000	15.050	15.050	174,000
2023-11-07	15.000	15.150	14.850	15.000	15.000	309,000
2023-11-06	14.800	15.250	14.800	14.850	14.850	247,000
2023-11-03	14.700	14.800	14.700	14.800	14.800	140,000
2023-11-02	14.500	14.750	14.500	14.700	14.700	135,000
2023-11-01	14.550	14.750	14.350	14.400	14.400	288,000
2023-10-31	15.150	15.150	14.100	14.500	14.500	445,000
2023-10-30	15.300	15.350	15.100	15.100	15.100	105,000
2023-10-27	15.250	15.400	15.200	15.200	15.200	208,000
2023-10-26	15.100	15.300	15.050	15.150	15.150	125,000
2023-10-25	15.300	15.400	15.150	15.250	15.250	81,000
2023-10-24	15.000	15.200	15.000	15.100	15.100	135,000
2023-10-23	15.200	15.250	14.850	14.950	14.950	187,000
2023-10-20	15.200	15.200	14.700	14.900	14.900	198,000
2023-10-19	15.100	15.250	15.000	15.200	15.200	192,000
2023-10-18	15.350	15.350	15.000	15.000	15.000	295,000
2023-10-17	15.500	15.500	15.250	15.250	15.250	532,000
2023-10-16	15.900	15.900	15.450	15.450	15.450	248,000
2023-10-13	16.000	16.000	15.750	15.800	15.800	143,000
2023-10-12	16.000	16.150	15.850	15.900	15.900	324,000
2023-10-11	16.700	16.700	15.650	15.650	15.650	592,000
2023-10-06	16.250	16.800	16.200	16.450	16.450	489,000
2023-10-05	16.150	16.300	16.150	16.200	16.200	293,000
2023-10-04	16.250	16.250	16.000	16.050	16.050	189,000
2023-10-03	16.100	16.250	15.950	16.000	16.000	375,000
2023-10-02	15.750	16.100	15.750	15.950	15.950	404,000
2023-09-28	15.550	15.900	15.550	15.750	15.750	284,000
2023-09-27	15.450	15.550	15.450	15.550	15.550	54,000
2023-09-26	15.600	15.650	15.450	15.450	15.450	108,000
2023-09-25	15.500	15.700	15.450	15.600	15.600	102,000
2023-09-22	15.200	15.450	15.150	15.450	15.450	166,000
2023-09-21	15.600	15.600	15.250	15.300	15.300	318,000
2023-09-20	16.000	16.050	15.550	15.600	15.600	405,000
2023-09-19	15.550	16.050	15.550	15.950	15.950	722,000
2023-09-18	15.400	15.600	15.400	15.500	15.500	300,000
2023-09-15	15.800	15.800	15.500	15.500	15.500	500,000
2023-09-14	15.650	15.850	15.650	15.750	15.750	298,000
2023-09-13	15.800	16.000	15.650	15.650	15.650	339,000
2023-09-12	15.800	16.000	15.700	15.750	15.750	529,000
2023-09-11	16.350	16.400	15.750	15.800	15.800	818,000
2023-09-08	16.750	16.950	16.350	16.350	16.350	569,000
2023-09-07	17.150	17.700	16.900	16.900	16.900	1,493,000
2023-09-06	16.800	17.400	16.500	17.400	17.400	1,823,000
2023-09-05	16.600	16.800	16.550	16.550	16.550	375,000
2023-09-04	16.750	16.750	16.400	16.550	16.550	338,000
2023-09-01	16.650	16.800	16.550	16.600	16.600	679,000
2023-08-31	16.200	16.650	16.200	16.450	16.450	578,000
2023-08-30	15.900	16.200	15.850	16.200	16.200	353,000
2023-08-29	16.000	16.000	15.700	15.750	15.750	504,000
2023-08-28	16.500	16.550	16.000	16.000	16.000	579,000
2023-08-25	16.200	16.550	16.200	16.500	16.500	307,000
2023-08-24	16.750	16.800	16.200	16.200	16.200	552,000
2023-08-23	16.300	16.600	16.250	16.450	16.450	638,000
2023-08-22	16.600	16.650	16.150	16.150	16.150	374,000
2023-08-21	16.350	16.500	16.150	16.350	16.350	396,000
2023-08-18	16.500	16.800	16.150	16.200	16.200	571,000
2023-08-17	16.050	16.800	15.950	16.600	16.600	621,000

← NewerPage 13 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.