Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	15.400	16.300	15.400	16.200	16.200	820,000
2023-08-15	15.500	15.850	15.400	15.800	15.800	607,000
2023-08-14	15.800	15.800	15.100	15.200	15.200	913,000
2023-08-11	15.550	16.200	15.400	15.650	15.650	2,045,000
2023-08-10	16.250	16.700	15.400	15.400	15.400	2,477,000
2023-08-09	16.000	16.100	15.650	15.750	15.750	650,000
2023-08-08	16.450	16.550	16.000	16.100	16.100	740,000
2023-08-07	16.500	16.550	16.150	16.450	16.450	619,000
2023-08-04	16.000	16.550	15.900	16.350	16.350	731,000
2023-08-03	16.250	16.250	16.250	16.250	16.250	0
2023-08-02	17.000	17.000	16.150	16.250	16.250	1,314,000
2023-08-01	17.050	17.200	16.750	16.850	16.850	996,000
2023-07-31	17.350	17.400	16.900	17.050	17.050	986,000
2023-07-28	17.750	17.750	17.000	17.100	17.100	1,007,000
2023-07-27	17.200	17.800	17.200	17.500	17.500	1,279,000
2023-07-26	17.450	17.700	17.000	17.000	17.000	1,487,000
2023-07-25	16.950	17.600	16.900	17.400	17.400	1,524,000
2023-07-24	17.650	17.650	16.750	16.750	16.750	1,697,000
2023-07-21	17.300	17.600	17.300	17.600	17.600	951,000
2023-07-20	17.400	17.850	17.200	17.850	17.850	1,681,000
2023-07-19	18.050	18.300	17.200	17.200	17.200	2,383,000
2023-07-18	18.600	18.800	17.450	17.500	17.500	4,493,000
2023-07-17	18.500	18.800	18.100	18.600	18.600	2,945,000
2023-07-14	18.650	19.300	18.400	18.400	18.400	3,707,000
2023-07-13	19.200	19.550	18.450	18.500	18.500	4,691,000
2023-07-12	19.800	19.800	18.550	18.800	18.800	6,354,000
2023-07-11	22.500	22.600	19.800	19.800	19.800	15,465,000
2023-07-10	20.250	22.000	20.200	22.000	22.000	7,408,000
2023-07-07	18.800	20.800	18.500	20.000	20.000	18,004,000
2023-07-06	18.050	19.300	17.900	19.000	19.000	9,544,000
2023-07-05	18.050	18.050	17.600	17.750	17.750	1,165,000
2023-07-04	18.000	18.100	17.500	17.600	17.600	1,296,000
2023-07-03	17.450	18.600	17.450	17.750	17.750	3,160,000
2023-06-30	17.200	17.800	16.750	17.800	17.400	1,827,000
2023-06-29	17.300	17.750	17.200	17.200	16.814	1,218,000
2023-06-28	17.250	17.800	17.250	17.250	16.862	2,034,477
2023-06-27	18.450	18.600	17.250	17.250	16.862	7,091,094
2023-06-26	18.000	19.150	17.650	19.150	18.720	14,547,320
2023-06-21	17.300	17.650	17.000	17.450	17.058	1,915,259
2023-06-20	17.600	17.700	17.000	17.200	16.814	2,434,445
2023-06-19	17.800	18.100	17.350	17.350	16.960	3,046,993
2023-06-16	18.600	19.700	17.700	17.950	17.547	7,804,089
2023-06-15	17.650	19.000	17.050	18.750	18.329	15,772,460
2023-06-14	17.600	18.400	17.250	17.850	17.449	16,611,980
2023-06-13	15.250	16.750	15.100	16.750	16.374	6,851,189
2023-06-12	15.900	16.100	14.750	15.250	14.907	3,512,086
2023-06-09	14.500	15.500	14.500	15.400	15.054	2,808,992
2023-06-08	14.500	14.550	14.200	14.300	13.979	351,258
2023-06-07	14.450	14.500	14.250	14.450	14.125	525,386
2023-06-06	14.550	14.750	14.350	14.350	14.028	1,159,354
2023-06-05	14.250	14.600	14.200	14.500	14.174	856,171
2023-06-02	14.350	14.500	14.100	14.200	13.881	749,691
2023-06-01	13.850	14.400	13.700	14.300	13.979	1,260,489
2023-05-31	13.600	13.850	13.600	13.850	13.539	330,309
2023-05-30	13.650	13.850	13.450	13.550	13.246	318,829
2023-05-29	13.350	13.900	13.350	13.700	13.392	512,647
2023-05-26	13.800	13.800	13.300	13.300	13.001	754,158
2023-05-25	13.900	13.950	13.750	13.750	13.441	344,455
2023-05-24	13.850	13.950	13.700	13.850	13.539	589,479
2023-05-23	13.750	14.000	13.700	13.850	13.539	243,864

← NewerPage 14 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.