Kao Fong Machinery Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	11.150	11.200	11.100	11.150	10.899	84,100
2021-11-19	11.250	11.250	11.150	11.150	10.899	34,530
2021-11-18	11.100	11.250	11.100	11.250	10.997	105,554
2021-11-17	11.150	11.150	11.050	11.100	10.851	121,281
2021-11-16	11.250	11.250	11.150	11.150	10.899	41,538
2021-11-15	11.150	11.200	11.100	11.200	10.948	117,997
2021-11-12	11.300	11.300	11.050	11.100	10.851	75,500
2021-11-11	11.100	11.100	11.050	11.100	10.851	32,014
2021-11-10	11.200	11.350	11.000	11.050	10.802	73,738
2021-11-09	11.300	11.300	11.050	11.050	10.802	86,601
2021-11-08	11.150	11.300	11.100	11.150	10.899	71,855
2021-11-05	11.100	11.250	11.100	11.150	10.899	43,941
2021-11-04	11.100	11.150	11.050	11.100	10.851	52,968
2021-11-03	11.000	11.150	11.000	11.050	10.802	74,003
2021-11-02	11.200	11.200	11.000	11.050	10.802	167,007
2021-11-01	11.150	11.250	11.150	11.150	10.899	108,183
2021-10-29	11.150	11.150	11.000	11.150	10.899	74,773
2021-10-28	11.100	11.150	11.100	11.150	10.899	25,467
2021-10-27	11.100	11.150	10.950	11.100	10.851	82,002
2021-10-26	11.050	11.150	11.050	11.100	10.851	38,166
2021-10-25	11.050	11.100	10.900	11.100	10.851	35,339
2021-10-22	11.100	11.100	11.050	11.050	10.802	26,178
2021-10-21	11.100	11.200	11.000	11.200	10.948	93,279
2021-10-20	11.250	11.400	11.200	11.200	10.948	131,001
2021-10-19	11.400	11.400	11.300	11.300	11.046	96,112
2021-10-18	11.250	11.400	11.200	11.300	11.046	56,328
2021-10-15	11.050	11.350	11.050	11.250	10.997	106,229
2021-10-14	11.000	11.300	11.000	11.150	10.899	191,010

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.