Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	11.500	11.600	11.400	11.450	11.193	177,810
2022-05-24	11.250	11.800	11.250	11.400	11.144	163,208
2022-05-23	11.400	11.500	11.200	11.300	11.046	77,082
2022-05-20	11.450	11.650	11.350	11.500	11.242	203,483
2022-05-19	11.300	11.450	11.050	11.350	11.095	75,004
2022-05-18	11.150	11.400	11.150	11.300	11.046	88,348
2022-05-17	11.150	11.150	11.050	11.100	10.851	31,004
2022-05-16	11.200	11.200	11.100	11.100	10.851	90,268
2022-05-13	11.300	11.300	11.150	11.200	10.948	72,246
2022-05-12	11.250	11.500	11.150	11.200	10.948	152,663
2022-05-11	11.300	11.400	11.250	11.250	10.997	32,010
2022-05-10	11.450	11.500	11.300	11.350	11.095	106,051
2022-05-09	11.450	11.550	11.350	11.550	11.290	83,029
2022-05-06	11.250	11.600	11.250	11.600	11.339	26,007
2022-05-05	11.700	11.800	11.450	11.650	11.388	109,211
2022-05-04	11.550	11.700	11.550	11.600	11.339	43,395
2022-05-03	11.550	11.750	11.450	11.550	11.290	80,811
2022-04-29	11.400	11.600	11.200	11.400	11.144	49,007
2022-04-28	11.400	11.450	11.350	11.350	11.095	13,012
2022-04-27	11.350	11.750	11.150	11.400	11.144	62,312
2022-04-26	11.200	11.800	11.200	11.200	10.948	73,163
2022-04-25	11.450	11.450	11.150	11.150	10.899	166,176
2022-04-22	11.750	11.750	11.550	11.550	11.290	114,008
2022-04-21	11.800	11.800	11.650	11.750	11.486	34,099
2022-04-20	11.800	11.850	11.600	11.750	11.486	117,972
2022-04-19	11.900	11.950	11.650	11.750	11.486	121,049
2022-04-18	11.850	11.850	11.550	11.800	11.535	227,397
2022-04-15	11.700	11.900	11.550	11.600	11.339	107,264
2022-04-14	11.800	11.950	11.650	11.650	11.388	114,848
2022-04-13	11.800	11.900	11.650	11.700	11.437	179,941
2022-04-12	11.500	11.750	11.500	11.700	11.437	78,748
2022-04-11	11.600	11.600	11.450	11.500	11.242	55,889
2022-04-08	11.600	11.750	11.500	11.550	11.290	124,803
2022-04-07	11.400	11.550	11.350	11.500	11.242	52,203
2022-04-06	11.500	11.600	11.400	11.550	11.290	44,052
2022-04-01	11.300	11.500	11.300	11.450	11.193	49,692
2022-03-31	11.350	11.350	11.300	11.350	11.095	51,932
2022-03-30	11.400	11.400	11.250	11.300	11.046	57,357
2022-03-29	11.400	11.400	11.400	11.400	11.144	5,050
2022-03-28	11.300	11.400	11.300	11.400	11.144	50,457
2022-03-25	11.450	11.450	11.350	11.350	11.095	13,386
2022-03-24	11.500	11.500	11.400	11.500	11.242	6,707
2022-03-23	11.500	11.500	11.250	11.500	11.242	85,641
2022-03-22	11.350	11.600	11.350	11.550	11.290	57,922
2022-03-21	11.350	11.450	11.350	11.350	11.095	39,198
2022-03-18	11.400	11.400	11.200	11.350	11.095	157,009
2022-03-17	11.500	11.550	11.450	11.500	11.242	77,021
2022-03-16	11.300	11.700	11.250	11.400	11.144	54,032
2022-03-15	11.300	11.700	11.300	11.350	11.095	40,007
2022-03-14	11.450	11.450	11.400	11.400	11.144	12,167
2022-03-11	11.450	11.450	11.450	11.450	11.193	6,791
2022-03-10	11.600	11.700	11.450	11.500	11.242	52,814
2022-03-09	11.400	11.600	11.400	11.550	11.290	19,195
2022-03-08	11.250	11.450	11.100	11.350	11.095	117,045
2022-03-07	11.500	11.500	11.100	11.500	11.242	99,020
2022-03-04	11.600	11.650	11.500	11.600	11.339	81,036
2022-03-03	11.850	11.950	11.550	11.600	11.339	75,103
2022-03-02	11.600	11.750	11.550	11.700	11.437	110,008
2022-03-01	11.900	11.900	11.700	11.700	11.437	81,076
2022-02-25	11.900	11.900	11.700	11.800	11.535	101,174

← NewerPage 19 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.