Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	10.350	10.550	10.350	10.550	10.313	155,314
2023-02-16	10.450	10.450	10.350	10.400	10.166	124,546
2023-02-15	10.450	10.450	10.350	10.400	10.166	101,050
2023-02-14	10.500	10.500	10.350	10.400	10.166	62,878
2023-02-13	10.400	10.550	10.400	10.450	10.215	72,064
2023-02-10	10.450	10.450	10.350	10.350	10.117	87,158
2023-02-09	10.400	10.600	10.400	10.450	10.215	303,436
2023-02-08	10.400	10.400	10.350	10.400	10.166	50,188
2023-02-07	10.350	10.350	10.300	10.350	10.117	35,024
2023-02-06	10.250	10.350	10.250	10.350	10.117	149,062
2023-02-03	10.350	10.350	10.200	10.300	10.069	463,133
2023-02-02	10.250	10.400	10.200	10.350	10.117	312,123
2023-02-01	10.300	10.300	10.200	10.250	10.020	168,431
2023-01-31	10.350	10.400	10.200	10.300	10.069	86,199
2023-01-30	10.250	10.400	10.200	10.250	10.020	78,221
2023-01-17	10.150	10.200	10.150	10.200	9.971	24,248
2023-01-16	10.150	10.200	10.150	10.150	9.922	59,541
2023-01-13	10.150	10.200	10.150	10.150	9.922	8,174
2023-01-12	10.300	10.300	10.100	10.100	9.873	30,219
2023-01-11	10.150	10.200	10.150	10.200	9.971	19,167
2023-01-10	10.250	10.250	10.150	10.150	9.922	81,601
2023-01-09	10.200	10.250	10.150	10.200	9.971	45,860
2023-01-06	10.150	10.200	10.100	10.150	9.922	56,092
2023-01-05	10.200	10.200	10.100	10.200	9.971	39,023
2023-01-04	10.150	10.200	10.150	10.200	9.971	33,013
2023-01-03	10.250	10.300	10.150	10.150	9.922	64,275
2022-12-30	10.150	10.300	10.100	10.300	10.069	29,524
2022-12-29	10.100	10.200	10.050	10.150	9.922	74,944
2022-12-28	10.200	10.200	10.100	10.100	9.873	74,044
2022-12-27	10.200	10.200	10.200	10.200	9.971	2,006
2022-12-26	10.200	10.200	10.150	10.150	9.922	35,034
2022-12-23	10.250	10.250	10.200	10.200	9.971	17,634
2022-12-22	10.250	10.350	10.150	10.250	10.020	58,995
2022-12-21	10.200	10.300	10.200	10.200	9.971	92,533
2022-12-20	10.400	10.400	10.100	10.250	10.020	98,081
2022-12-19	10.400	10.400	10.350	10.400	10.166	22,005
2022-12-16	10.400	10.400	10.350	10.400	10.166	93,090
2022-12-15	10.500	10.500	10.400	10.400	10.166	21,427
2022-12-14	10.500	10.550	10.400	10.450	10.215	202,380
2022-12-13	10.450	10.500	10.350	10.500	10.264	51,134
2022-12-12	10.500	10.500	10.350	10.450	10.215	54,350
2022-12-09	10.500	10.550	10.400	10.450	10.215	62,220
2022-12-08	10.450	10.550	10.450	10.500	10.264	45,129
2022-12-07	10.550	10.550	10.450	10.500	10.264	36,105
2022-12-06	10.700	10.700	10.500	10.500	10.264	66,008
2022-12-05	10.600	10.650	10.500	10.600	10.362	166,031
2022-12-02	10.550	10.650	10.550	10.600	10.362	26,235
2022-12-01	10.700	10.700	10.550	10.550	10.313	79,130
2022-11-30	10.600	10.750	10.450	10.550	10.313	115,007
2022-11-29	10.500	10.600	10.500	10.600	10.362	77,286
2022-11-28	10.300	10.450	10.300	10.450	10.215	58,458
2022-11-25	10.500	10.500	10.200	10.400	10.166	33,056
2022-11-24	10.450	10.500	10.450	10.500	10.264	50,587
2022-11-23	10.500	10.500	10.400	10.400	10.166	21,100
2022-11-22	10.500	10.500	10.450	10.500	10.264	9,008
2022-11-21	10.400	10.500	10.400	10.500	10.264	15,007
2022-11-18	10.600	10.600	10.350	10.400	10.166	76,007
2022-11-17	10.550	10.600	10.450	10.600	10.362	54,320
2022-11-16	10.450	10.550	10.450	10.550	10.313	80,408
2022-11-15	10.350	10.450	10.300	10.300	10.069	58,412

← NewerPage 16 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.