Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	13.550	13.950	13.500	13.850	13.539	427,557
2023-05-19	14.000	14.000	13.300	13.450	13.148	510,221
2023-05-18	13.950	14.050	13.700	13.800	13.490	422,866
2023-05-17	13.500	14.000	13.500	13.750	13.441	447,097
2023-05-16	13.500	13.550	13.250	13.500	13.197	276,549
2023-05-15	13.750	13.750	13.050	13.300	13.001	610,450
2023-05-12	13.100	13.750	13.100	13.550	13.246	486,556
2023-05-11	14.350	14.400	12.950	13.250	12.952	2,047,433
2023-05-10	14.200	14.500	14.150	14.300	13.979	833,339
2023-05-09	14.150	14.400	13.850	14.200	13.881	892,382
2023-05-08	14.900	15.050	14.000	14.150	13.832	2,172,471
2023-05-05	14.950	15.100	14.650	14.700	14.370	1,204,763
2023-05-04	14.900	15.250	14.750	14.950	14.614	1,763,391
2023-05-03	15.600	15.700	14.800	14.800	14.467	4,298,122
2023-05-02	14.800	15.800	14.550	15.700	15.347	10,841,030
2023-04-28	14.050	14.800	13.900	14.400	14.076	1,929,252
2023-04-27	14.150	14.300	13.850	13.900	13.588	1,055,401
2023-04-26	14.100	14.500	13.900	14.200	13.881	1,295,032
2023-04-25	14.750	14.950	13.800	14.050	13.734	3,082,943
2023-04-24	15.200	15.900	14.500	14.650	14.321	8,544,574
2023-04-21	13.550	14.850	13.050	14.850	14.516	4,466,312
2023-04-20	14.450	14.450	13.500	13.500	13.197	2,598,214
2023-04-19	14.600	15.000	14.100	14.450	14.125	8,453,393
2023-04-18	14.100	14.100	14.050	14.100	13.783	1,694,279
2023-04-17	12.500	12.850	12.450	12.850	12.561	1,538,939
2023-04-14	11.700	12.050	11.700	11.700	11.437	1,367,971
2023-04-13	11.650	11.800	11.400	11.400	11.144	525,428
2023-04-12	11.750	11.850	11.700	11.700	11.437	344,147
2023-04-11	11.850	11.950	11.750	11.750	11.486	545,867
2023-04-10	11.500	11.850	11.500	11.800	11.535	763,365
2023-04-07	11.700	11.700	11.500	11.500	11.242	140,221
2023-04-06	11.400	11.800	11.400	11.700	11.437	404,343
2023-03-31	11.500	11.500	11.350	11.450	11.193	191,495
2023-03-30	11.600	11.600	11.400	11.450	11.193	136,327
2023-03-29	11.500	11.650	11.500	11.550	11.290	114,623
2023-03-28	11.650	11.650	11.400	11.550	11.290	193,184
2023-03-27	11.650	11.700	11.550	11.550	11.290	246,082
2023-03-24	11.400	11.650	11.300	11.600	11.339	482,147
2023-03-23	11.200	11.350	11.200	11.300	11.046	193,172
2023-03-22	11.300	11.450	11.250	11.300	11.046	272,173
2023-03-21	11.300	11.300	11.150	11.200	10.948	143,210
2023-03-20	11.150	11.250	11.150	11.250	10.997	126,277
2023-03-17	10.900	11.150	10.900	11.150	10.899	165,522
2023-03-16	11.100	11.100	10.700	10.850	10.606	320,052
2023-03-15	11.200	11.300	11.100	11.100	10.851	351,040
2023-03-14	11.450	11.450	11.050	11.100	10.851	967,914
2023-03-13	11.800	11.850	11.350	11.450	11.193	1,274,260
2023-03-10	11.650	11.850	11.550	11.650	11.388	742,278
2023-03-09	11.600	11.750	11.600	11.650	11.388	336,147
2023-03-08	11.700	11.750	11.600	11.700	11.437	215,147
2023-03-07	11.850	11.900	11.600	11.700	11.437	861,567
2023-03-06	12.050	12.100	11.650	11.700	11.437	1,034,272
2023-03-03	11.800	12.000	11.700	11.900	11.633	2,245,859
2023-03-02	11.500	11.700	11.300	11.500	11.242	758,585
2023-03-01	11.000	11.550	10.950	11.400	11.144	883,591
2023-02-24	10.950	11.000	10.800	11.000	10.753	271,805
2023-02-23	10.700	10.900	10.700	10.900	10.655	282,711
2023-02-22	10.500	10.600	10.500	10.600	10.362	163,248
2023-02-21	10.650	10.700	10.600	10.650	10.411	114,461
2023-02-20	10.550	10.700	10.500	10.650	10.411	364,245

← NewerPage 15 of 21 · 1,221 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.