Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	41.350	41.650	40.300	40.450	40.450	563,116
2025-10-27	40.600	41.200	40.300	41.100	41.100	601,077
2025-10-23	41.300	41.300	40.500	40.600	40.600	669,010
2025-10-22	41.450	42.350	41.300	41.700	41.700	830,404
2025-10-21	40.900	42.500	40.800	41.450	41.450	1,631,047
2025-10-20	40.350	40.500	40.000	40.450	40.450	632,361
2025-10-17	41.000	41.000	39.950	40.150	40.150	1,071,240
2025-10-16	40.950	41.300	40.000	41.000	41.000	1,077,302
2025-10-15	41.850	41.850	40.600	40.600	40.600	670,115
2025-10-14	42.150	43.200	40.850	41.100	41.100	1,101,023
2025-10-13	39.900	42.100	39.550	42.100	42.100	1,554,010
2025-10-09	43.350	43.700	42.150	42.150	42.150	1,139,165
2025-10-08	43.900	44.000	43.000	43.200	43.200	500,001
2025-10-07	43.500	44.250	43.300	43.800	43.800	800,083
2025-10-03	43.250	43.450	43.050	43.300	43.300	893,177
2025-10-02	44.600	44.750	43.000	43.000	43.000	1,594,728
2025-10-01	45.550	45.750	44.300	44.300	44.300	1,271,301
2025-09-30	45.500	45.650	45.200	45.400	45.400	724,105
2025-09-29	45.200	45.200	45.200	45.200	45.200	0
2025-09-26	47.000	47.000	45.050	45.200	45.200	2,055,799
2025-09-25	46.900	48.750	46.850	47.300	47.300	2,405,100
2025-09-24	47.050	47.500	46.500	46.550	46.550	972,241
2025-09-23	47.200	47.500	46.600	46.800	46.800	1,180,050
2025-09-22	47.250	47.800	46.800	46.800	46.800	1,184,400
2025-09-19	47.500	47.900	46.900	46.900	46.900	1,217,316
2025-09-18	47.550	47.800	47.100	47.200	47.200	1,146,000
2025-09-17	48.200	48.450	47.350	47.350	47.350	1,263,252
2025-09-16	48.100	48.500	47.700	48.150	48.150	1,203,529
2025-09-15	48.500	48.550	47.500	47.800	47.800	1,741,200
2025-09-12	48.700	49.400	48.150	48.150	48.150	1,732,005
2025-09-11	50.800	51.100	47.950	48.400	48.400	4,098,507
2025-09-10	51.200	51.500	50.100	50.100	50.100	2,395,279
2025-09-09	50.900	52.300	50.900	50.900	50.900	4,825,028
2025-09-08	48.850	51.100	48.300	50.900	50.900	3,558,448
2025-09-05	48.900	49.350	48.500	48.500	48.500	1,428,365
2025-09-04	49.350	50.100	48.500	48.550	48.550	2,886,020
2025-09-03	50.100	50.300	49.200	49.200	49.200	2,591,658
2025-09-02	49.900	50.100	48.150	49.500	49.500	4,292,546
2025-09-01	51.800	52.300	48.950	48.950	48.950	6,152,420
2025-08-29	54.200	54.700	51.000	51.400	51.400	11,276,863
2025-08-28	51.800	56.600	51.300	52.700	52.700	22,499,889
2025-08-27	52.000	52.500	51.100	51.500	51.500	6,295,378
2025-08-26	53.000	53.600	51.200	51.300	51.300	9,016,811
2025-08-25	55.200	55.800	52.800	53.000	53.000	21,510,550
2025-08-22	52.600	53.300	51.100	53.300	53.300	5,168,425
2025-08-21	52.000	53.800	51.700	52.000	52.000	6,090,366
2025-08-20	53.400	54.800	51.500	51.600	51.600	7,937,652
2025-08-19	56.400	56.800	53.300	53.700	53.700	14,298,511
2025-08-18	51.900	55.500	51.600	55.200	55.200	18,581,266
2025-08-15	50.400	52.700	49.750	51.800	51.800	8,575,482
2025-08-14	52.000	52.500	50.100	50.400	50.400	9,560,701
2025-08-13	50.600	54.000	50.200	51.700	51.700	20,301,416
2025-08-12	50.000	51.200	49.350	49.350	49.350	6,941,338
2025-08-11	49.000	50.900	48.550	50.300	50.300	8,403,550
2025-08-08	48.900	51.000	47.800	49.900	49.900	9,219,997
2025-08-07	49.000	49.550	48.350	48.500	48.500	3,621,590
2025-08-06	49.900	50.200	49.000	49.000	49.000	5,433,245
2025-08-05	51.200	51.400	49.500	50.400	50.400	16,175,375
2025-08-04	47.200	51.200	47.000	50.700	50.700	16,819,961
2025-08-01	45.500	45.500	45.500	45.500	45.500	4,645,595

← NewerPage 5 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.