Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	12.000	12.050	11.600	11.600	11.339	221,360
2022-02-23	11.850	12.000	11.800	12.000	11.730	137,446
2022-02-22	11.800	11.800	11.650	11.800	11.535	89,280
2022-02-21	11.650	11.800	11.650	11.800	11.535	52,098
2022-02-18	11.700	11.750	11.650	11.650	11.388	87,366
2022-02-17	11.800	11.800	11.600	11.750	11.486	29,210
2022-02-16	11.600	11.700	11.550	11.650	11.388	35,127
2022-02-15	11.800	11.800	11.600	11.650	11.388	46,003
2022-02-14	11.700	11.800	11.600	11.700	11.437	57,115
2022-02-11	11.650	11.850	11.600	11.800	11.535	125,003
2022-02-10	11.650	11.700	11.600	11.650	11.388	129,908
2022-02-09	11.650	11.750	11.550	11.650	11.388	196,234
2022-02-08	11.550	11.650	11.350	11.650	11.388	157,106
2022-02-07	11.200	11.550	11.150	11.550	11.290	187,906
2022-01-26	11.150	11.250	11.000	11.100	10.851	112,606
2022-01-25	11.300	11.300	11.150	11.250	10.997	113,009
2022-01-24	11.150	11.500	11.050	11.350	11.095	210,165
2022-01-21	11.350	11.350	11.200	11.250	10.997	64,782
2022-01-20	11.400	11.600	11.400	11.400	11.144	51,151
2022-01-19	11.500	11.500	11.400	11.500	11.242	73,525
2022-01-18	11.400	11.550	11.400	11.550	11.290	16,359
2022-01-17	11.650	11.650	11.450	11.500	11.242	47,034
2022-01-14	11.550	11.700	11.450	11.600	11.339	43,283
2022-01-13	11.550	11.600	11.450	11.550	11.290	52,689
2022-01-12	11.750	11.850	11.500	11.550	11.290	73,112
2022-01-11	12.000	12.000	11.550	11.750	11.486	90,103
2022-01-10	11.850	11.850	11.600	11.750	11.486	30,867
2022-01-07	11.750	11.900	11.600	11.800	11.535	71,429
2022-01-06	11.950	11.950	11.700	11.750	11.486	67,002
2022-01-05	11.850	12.100	11.800	11.950	11.682	44,083
2022-01-04	11.900	11.950	11.800	11.850	11.584	61,020
2022-01-03	12.000	12.000	11.700	11.950	11.682	95,411
2021-12-30	12.100	12.100	11.950	12.000	11.730	220,942
2021-12-29	11.900	11.900	11.900	11.900	11.633	39,353
2021-12-28	12.100	12.100	11.900	11.900	11.633	69,867
2021-12-27	11.900	12.100	11.900	11.950	11.682	94,145
2021-12-24	11.950	11.950	11.850	11.900	11.633	71,768
2021-12-23	11.900	11.900	11.800	11.900	11.633	48,293
2021-12-22	11.800	11.900	11.750	11.850	11.584	15,110
2021-12-21	11.900	11.900	11.800	11.800	11.535	28,430
2021-12-20	11.750	11.900	11.700	11.900	11.633	46,644
2021-12-17	11.700	11.750	11.600	11.700	11.437	64,660
2021-12-16	11.900	11.950	11.600	11.700	11.437	96,836
2021-12-15	11.800	11.850	11.550	11.700	11.437	43,015
2021-12-14	11.950	12.000	11.750	11.750	11.486	121,253
2021-12-13	11.850	11.950	11.750	11.950	11.682	193,347
2021-12-10	11.600	11.750	11.600	11.750	11.486	144,587
2021-12-09	11.600	11.750	11.500	11.650	11.388	127,810
2021-12-08	11.450	11.800	11.450	11.600	11.339	257,586
2021-12-07	11.350	11.600	11.350	11.500	11.242	188,132
2021-12-06	11.250	11.300	11.100	11.300	11.046	33,089
2021-12-03	11.100	11.250	11.050	11.100	10.851	88,119
2021-12-02	11.300	11.300	11.050	11.250	10.997	28,101
2021-12-01	11.050	11.300	11.050	11.300	11.046	4,596
2021-11-30	11.200	11.350	11.100	11.250	10.997	74,608
2021-11-29	11.150	11.250	11.000	11.200	10.948	63,004
2021-11-26	11.400	11.400	11.150	11.200	10.948	91,001
2021-11-25	11.450	11.450	11.350	11.350	11.095	42,011
2021-11-24	11.100	11.400	11.100	11.300	11.046	81,711
2021-11-23	11.200	11.200	11.100	11.100	10.851	76,001

← NewerPage 20 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.