Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	10.850	10.850	10.700	10.850	10.606	58,007
2022-08-17	11.000	11.000	10.750	10.900	10.655	74,006
2022-08-16	10.900	11.050	10.850	11.000	10.753	66,005
2022-08-15	10.650	10.900	10.550	10.900	10.655	61,293
2022-08-12	10.550	10.600	10.450	10.550	10.313	61,006
2022-08-11	10.700	10.700	10.500	10.550	10.313	14,008
2022-08-10	10.350	10.600	10.350	10.600	10.362	29,014
2022-08-09	10.300	10.350	10.300	10.350	10.117	28,162
2022-08-08	10.200	10.250	10.200	10.250	10.020	6,020
2022-08-05	10.350	10.350	10.250	10.250	10.020	33,004
2022-08-04	10.300	10.350	10.250	10.350	10.117	11,009
2022-08-03	10.300	10.350	10.300	10.350	10.117	2,011
2022-08-02	10.200	10.350	10.200	10.350	10.117	25,506
2022-08-01	10.100	10.400	10.100	10.300	10.069	79,130
2022-07-29	10.100	10.150	10.100	10.100	9.873	27,580
2022-07-28	10.100	10.100	10.050	10.100	9.873	54,343
2022-07-27	10.050	10.100	10.000	10.050	9.824	117,005
2022-07-26	10.050	10.100	10.000	10.050	9.824	79,012
2022-07-25	10.150	10.150	10.000	10.050	9.824	231,013
2022-07-22	10.150	10.200	10.050	10.150	9.922	93,198
2022-07-21	10.150	10.150	10.100	10.150	9.922	23,008
2022-07-20	10.300	10.400	10.000	10.150	9.922	233,020
2022-07-19	10.300	10.300	10.150	10.150	9.922	83,059
2022-07-18	10.350	10.350	10.200	10.200	9.971	127,208
2022-07-15	10.400	10.500	10.200	10.300	10.069	67,014
2022-07-14	10.650	10.650	10.350	10.400	10.166	29,005
2022-07-13	10.400	10.450	10.350	10.350	10.117	12,100
2022-07-12	10.500	10.600	10.200	10.300	10.069	86,010
2022-07-11	10.800	10.800	10.550	10.700	10.460	42,831
2022-07-08	10.550	10.700	10.550	10.700	10.460	19,038
2022-07-07	10.450	10.500	10.450	10.500	10.264	15,005
2022-07-06	10.800	10.800	10.400	10.400	10.166	61,012
2022-07-05	10.500	10.950	10.350	10.950	10.704	177,823
2022-07-04	10.750	10.750	10.350	10.550	10.313	86,327
2022-07-01	10.900	10.900	10.600	10.600	10.362	49,255
2022-06-30	10.900	10.950	10.800	10.950	10.704	81,202
2022-06-29	11.050	11.050	10.900	11.000	10.753	40,004
2022-06-28	10.950	11.000	10.850	11.000	10.753	73,501
2022-06-27	10.950	11.000	10.950	10.950	10.704	69,153
2022-06-24	10.900	11.100	10.900	10.950	10.704	10,004
2022-06-23	10.850	10.900	10.850	10.900	10.655	49,019
2022-06-22	11.000	11.000	10.900	10.900	10.655	94,028
2022-06-21	11.000	11.050	10.850	11.000	10.753	65,004
2022-06-20	11.000	11.000	10.800	10.850	10.606	58,004
2022-06-17	10.900	11.050	10.850	10.850	10.606	243,273
2022-06-16	11.300	11.300	11.000	11.050	10.802	204,127
2022-06-15	11.300	11.300	11.000	11.200	10.948	224,756
2022-06-14	11.200	11.200	11.100	11.200	10.948	124,049
2022-06-13	11.350	11.350	11.250	11.250	10.997	57,170
2022-06-10	11.450	11.500	11.350	11.400	11.144	77,311
2022-06-09	11.450	11.500	11.450	11.500	11.242	62,494
2022-06-08	11.500	11.600	11.400	11.450	11.193	179,144
2022-06-07	11.500	11.550	11.400	11.450	11.193	399,038
2022-06-06	11.300	11.450	11.250	11.350	11.095	189,473
2022-06-02	11.300	11.350	11.250	11.300	11.046	61,009
2022-06-01	11.550	11.550	11.250	11.250	10.997	162,113
2022-05-31	11.500	11.500	11.400	11.450	11.193	84,089
2022-05-30	11.500	11.550	11.400	11.400	11.144	202,011
2022-05-27	11.500	11.600	11.450	11.450	11.193	466,787
2022-05-26	11.500	11.750	11.400	11.450	11.193	361,007

← NewerPage 18 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.