Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	39.300	39.300	37.650	38.700	38.700	289,620
2026-07-24	38.250	38.900	38.000	38.350	38.350	406,001
2026-07-23	40.300	40.300	38.800	38.900	38.900	328,004
2026-07-22	39.450	40.200	39.350	39.700	39.700	464,000
2026-07-21	38.700	39.100	38.000	38.950	38.950	355,079
2026-07-20	39.250	39.600	37.150	38.100	38.100	555,500
2026-07-17	40.350	41.350	38.500	39.000	39.000	883,595
2026-07-16	41.200	41.500	40.650	41.150	41.150	441,441
2026-07-15	42.650	42.650	41.350	41.750	41.750	526,010
2026-07-14	42.800	42.800	40.050	41.800	41.800	944,254
2026-07-13	43.850	44.250	42.600	42.600	42.600	1,055,955
2026-07-10	42.550	42.550	42.550	42.550	42.550	0
2026-07-09	42.100	44.800	41.900	42.550	42.550	1,650,165
2026-07-08	42.700	43.150	41.650	41.800	41.800	581,300
2026-07-07	44.850	45.200	42.350	42.350	42.350	999,291
2026-07-06	44.650	44.900	43.900	44.100	44.100	732,465
2026-07-03	45.200	45.600	43.750	44.150	44.150	2,858,046
2026-07-02	41.200	45.300	40.950	45.300	45.300	3,686,152
2026-07-01	42.600	42.850	41.150	41.200	41.200	650,851
2026-06-30	41.150	42.200	41.150	41.800	41.800	645,000
2026-06-29	41.700	42.300	40.550	41.100	41.100	706,220
2026-06-26	43.250	43.250	41.400	41.400	41.400	1,241,413
2026-06-25	44.250	44.650	43.050	43.300	43.300	1,282,027
2026-06-24	44.500	44.950	43.950	44.000	44.000	854,004
2026-06-23	46.700	46.700	44.550	44.550	44.550	1,313,311
2026-06-22	45.900	47.250	45.000	46.700	46.700	2,128,070
2026-06-18	45.000	45.500	44.600	45.300	45.300	1,097,020
2026-06-17	44.900	45.300	44.500	44.800	44.800	730,020
2026-06-16	46.250	46.250	44.450	45.500	45.500	1,100,800
2026-06-15	44.400	46.750	44.200	46.000	46.000	2,775,538
2026-06-12	44.900	45.200	43.800	43.900	43.900	1,220,013
2026-06-11	44.850	45.100	43.000	43.800	43.800	1,521,578
2026-06-10	46.200	48.450	44.900	44.900	44.900	1,595,390
2026-06-09	46.600	48.350	46.200	46.950	46.950	1,417,302
2026-06-08	44.500	46.850	44.500	46.600	46.600	1,735,164
2026-06-05	49.100	51.900	48.850	49.400	49.400	3,862,212
2026-06-04	50.300	50.300	48.650	49.500	49.500	2,423,183
2026-06-03	53.600	53.900	50.500	50.600	50.600	5,338,863
2026-06-02	55.900	56.500	51.700	53.600	53.600	14,307,553
2026-06-01	51.000	54.900	50.200	54.300	54.300	11,791,380
2026-05-29	48.300	51.000	48.050	50.400	50.400	5,013,062
2026-05-28	48.900	51.600	47.500	47.800	47.800	4,122,707
2026-05-27	52.200	52.200	47.850	48.450	48.450	6,654,696
2026-05-26	50.300	52.900	48.600	51.900	51.900	11,909,389
2026-05-25	50.700	50.800	49.250	50.000	50.000	5,015,531
2026-05-22	48.150	49.900	48.000	49.600	49.600	3,942,410
2026-05-21	47.150	48.250	46.650	47.600	47.600	1,406,330
2026-05-20	47.500	47.750	46.150	46.450	46.450	1,522,473
2026-05-19	48.750	49.550	47.200	47.450	47.450	3,089,357
2026-05-18	47.800	50.000	46.800	49.850	49.850	7,794,278
2026-05-15	46.850	49.000	46.500	48.550	48.550	7,193,382
2026-05-14	46.650	47.350	45.500	45.850	45.850	1,377,794
2026-05-13	47.850	48.000	46.200	46.600	46.600	1,537,597
2026-05-12	47.550	48.500	46.500	48.300	48.300	2,240,600
2026-05-11	47.850	48.300	47.150	47.150	47.150	1,485,025
2026-05-08	46.500	48.500	46.100	47.000	47.000	2,254,308
2026-05-07	47.550	47.950	46.950	46.950	46.950	1,630,071
2026-05-06	48.850	49.100	46.150	47.200	47.200	3,812,980
2026-05-05	51.000	51.900	48.400	48.400	48.400	12,977,312
2026-05-04	47.250	51.700	47.250	51.700	51.700	8,328,037

← NewerPage 2 of 5 · 243 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.