Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	49.700	50.800	49.150	49.200	49.200	5,124,923
2026-01-21	49.100	50.900	48.600	48.700	48.700	5,669,570
2026-01-20	50.000	50.400	48.800	49.000	49.000	4,836,497
2026-01-19	49.350	52.400	49.300	50.400	50.400	14,771,580
2026-01-16	46.100	50.500	46.000	49.150	49.150	19,380,409
2026-01-15	45.000	47.800	43.300	46.100	46.100	14,144,634
2026-01-14	41.200	44.650	41.050	44.650	44.650	7,525,703
2026-01-13	41.100	41.200	39.900	40.600	40.600	798,641
2026-01-12	40.300	40.900	40.300	40.650	40.650	427,222
2026-01-09	40.050	40.600	39.400	40.150	40.150	415,001
2026-01-08	40.600	40.600	39.700	39.850	39.850	707,019
2026-01-07	41.750	41.950	40.550	40.700	40.700	1,233,005
2026-01-06	40.000	42.750	40.000	41.550	41.550	3,003,245
2026-01-05	40.800	40.800	39.050	39.400	39.400	819,004
2026-01-02	39.300	40.650	39.300	40.250	40.250	585,043
2025-12-31	40.200	40.350	39.300	39.300	39.300	621,504
2025-12-30	40.900	40.900	40.000	40.200	40.200	660,040
2025-12-29	42.200	42.500	41.200	41.200	41.200	797,200
2025-12-26	41.500	42.100	40.500	42.000	42.000	902,206
2025-12-24	41.950	42.200	40.600	40.600	40.600	598,001
2025-12-23	41.300	42.750	41.200	41.550	41.550	948,280
2025-12-22	40.800	41.200	40.700	41.150	41.150	362,376
2025-12-19	40.950	40.950	40.300	40.500	40.500	266,756
2025-12-18	41.000	41.100	40.050	40.300	40.300	514,304
2025-12-17	40.500	41.100	40.500	41.000	41.000	418,142
2025-12-16	41.600	41.850	40.000	40.450	40.450	756,415
2025-12-15	41.350	42.250	40.900	41.750	41.750	638,500
2025-12-12	41.750	42.500	41.400	41.800	41.800	1,012,113
2025-12-11	42.300	43.300	41.750	41.750	41.750	1,347,094
2025-12-10	44.000	44.000	42.800	43.050	43.050	2,320,502
2025-12-09	43.400	44.350	42.850	44.000	44.000	6,935,294
2025-12-08	40.750	42.750	39.600	42.750	42.750	4,268,444
2025-12-05	40.500	43.900	40.500	40.750	40.750	11,217,106
2025-12-04	39.800	41.550	39.650	40.000	40.000	6,348,733
2025-12-03	37.400	38.100	37.400	37.800	37.800	346,201
2025-12-02	37.700	37.900	37.250	37.250	37.250	265,086
2025-12-01	38.450	38.550	37.600	37.600	37.600	300,132
2025-11-28	38.200	38.400	37.700	38.100	38.100	457,022
2025-11-27	39.600	39.650	37.700	38.100	38.100	2,725,550
2025-11-26	36.500	39.350	36.450	39.350	39.350	2,222,758
2025-11-25	36.700	36.750	35.750	35.800	35.800	343,000
2025-11-24	35.550	36.050	35.500	36.000	36.000	402,100
2025-11-21	35.900	36.800	35.050	35.050	35.050	752,050
2025-11-20	36.200	36.500	35.750	36.200	36.200	396,000
2025-11-19	35.400	36.500	35.150	35.600	35.600	528,100
2025-11-18	36.450	36.700	35.400	35.700	35.700	948,668
2025-11-17	38.100	38.100	36.700	36.800	36.800	740,058
2025-11-14	38.000	38.450	37.500	37.650	37.650	665,000
2025-11-13	40.600	40.600	38.950	38.950	38.950	857,036
2025-11-12	40.500	40.650	39.700	40.000	40.000	1,111,361
2025-11-11	39.500	41.000	39.050	40.250	40.250	2,261,234
2025-11-10	38.200	40.500	38.200	38.600	38.600	2,739,201
2025-11-07	37.900	37.950	36.900	37.400	37.400	650,669
2025-11-06	38.350	38.450	37.700	38.150	38.150	597,801
2025-11-05	37.100	38.200	36.650	38.200	38.200	851,561
2025-11-04	39.250	39.400	37.550	37.550	37.550	1,177,102
2025-11-03	39.750	40.050	39.100	39.250	39.250	488,113
2025-10-31	39.600	40.050	39.100	39.100	39.100	702,073
2025-10-30	40.350	40.350	39.500	39.550	39.550	794,200
2025-10-29	40.800	40.900	40.050	40.050	40.050	634,392

← NewerPage 4 of 21 · 1,228 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.