Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.450	49.400	47.000	47.000	47.000	5,191,618
2026-04-29	46.300	49.450	46.250	47.100	47.100	6,570,187
2026-04-28	46.000	49.500	45.000	47.500	47.500	8,769,232
2026-04-27	43.500	46.300	41.950	46.000	46.000	2,087,033
2026-04-24	44.750	45.350	43.150	43.200	43.200	1,181,080
2026-04-23	47.300	47.350	43.000	44.250	44.250	1,875,300
2026-04-22	45.800	48.250	45.800	47.000	47.000	1,880,502
2026-04-21	47.350	47.450	46.000	46.050	46.050	1,610,802
2026-04-20	47.300	49.400	47.050	47.200	47.200	3,817,278
2026-04-17	47.100	48.400	46.750	47.050	47.050	1,952,489
2026-04-16	48.000	49.000	46.400	47.100	47.100	2,890,806
2026-04-15	49.950	49.950	48.000	48.000	48.000	12,257,765
2026-04-14	42.000	45.650	41.650	45.650	45.650	4,449,049
2026-04-13	40.950	42.400	40.950	41.500	41.500	706,006
2026-04-10	41.600	41.950	40.850	40.950	40.950	612,499
2026-04-09	42.450	42.600	41.100	41.100	41.100	546,161
2026-04-08	42.800	43.250	42.300	42.450	42.450	571,178
2026-04-07	42.000	42.550	41.600	41.600	41.600	398,074
2026-04-02	43.800	44.200	41.850	41.850	41.850	897,088
2026-04-01	45.000	45.350	44.050	44.050	44.050	1,364,475
2026-03-31	43.050	44.500	43.050	43.800	43.800	1,438,341
2026-03-30	42.850	43.550	42.300	43.000	43.000	732,473
2026-03-27	43.700	45.450	42.850	43.800	43.800	2,673,290
2026-03-26	45.500	46.100	43.200	43.200	43.200	2,587,067
2026-03-25	44.450	46.500	44.100	45.600	45.600	6,607,395
2026-03-24	43.450	43.450	42.050	42.300	42.300	510,500
2026-03-23	41.700	43.900	40.850	42.400	42.400	957,500
2026-03-20	42.200	42.900	41.800	42.150	42.150	767,501
2026-03-19	43.250	43.500	41.850	41.900	41.900	1,135,107
2026-03-18	45.100	45.800	43.850	43.900	43.900	819,027
2026-03-17	44.400	45.250	43.900	44.500	44.500	1,178,249
2026-03-16	43.700	45.000	43.400	43.900	43.900	697,016
2026-03-13	41.800	43.450	41.700	43.200	43.200	711,410
2026-03-12	42.900	43.100	42.000	42.800	42.800	631,056
2026-03-11	41.650	42.900	41.350	42.700	42.700	640,319
2026-03-10	41.250	41.300	40.250	40.800	40.800	546,168
2026-03-09	39.650	40.150	38.700	39.900	39.900	984,190
2026-03-06	42.000	42.350	41.500	42.150	42.150	511,007
2026-03-05	42.500	43.400	41.800	42.000	42.000	720,004
2026-03-04	43.600	43.800	41.400	41.400	41.400	1,073,543
2026-03-03	45.750	46.350	43.900	44.000	44.000	1,210,707
2026-03-02	44.150	46.550	43.800	45.650	45.650	1,290,722
2026-02-26	45.700	46.400	45.500	45.600	45.600	924,013
2026-02-25	46.900	46.900	45.200	45.300	45.300	1,257,065
2026-02-24	46.750	47.400	46.650	46.900	46.900	1,015,177
2026-02-23	45.950	48.050	44.800	46.800	46.800	1,768,130
2026-02-11	45.950	46.400	45.500	45.550	45.550	1,097,047
2026-02-10	48.600	48.600	46.450	46.450	46.450	1,701,713
2026-02-09	49.800	50.600	48.150	48.150	48.150	5,042,718
2026-02-06	47.000	48.600	44.850	48.500	48.500	2,044,429
2026-02-05	49.200	49.300	47.500	47.750	47.750	2,348,260
2026-02-04	50.000	51.300	49.150	50.000	50.000	8,028,016
2026-02-03	48.250	50.300	47.750	49.950	49.950	4,263,121
2026-02-02	48.900	50.200	46.000	47.950	47.950	3,760,105
2026-01-30	49.250	50.900	48.300	49.200	49.200	5,449,011
2026-01-29	50.600	51.600	47.900	49.700	49.700	6,162,621
2026-01-28	48.500	50.400	47.550	50.200	50.200	4,097,584
2026-01-27	50.200	50.200	47.500	48.250	48.250	3,785,008
2026-01-26	49.900	51.700	49.600	50.200	50.200	5,768,259
2026-01-23	49.550	53.300	49.500	50.300	50.300	15,504,052

← NewerPage 3 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.