Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	46.950	46.950	45.500	45.500	45.500	1,336,003
2025-07-30	46.000	46.350	45.500	45.750	45.750	1,141,000
2025-07-29	46.150	46.600	45.500	45.700	45.700	1,949,035
2025-07-28	46.500	46.900	46.100	46.300	46.300	1,672,456
2025-07-25	47.300	47.350	46.300	46.750	46.750	3,493,308
2025-07-24	48.450	48.850	47.400	47.600	47.600	3,412,600
2025-07-23	46.800	49.400	46.800	48.350	48.350	8,453,300
2025-07-22	48.100	48.150	46.050	46.750	46.750	3,898,180
2025-07-21	48.100	48.700	47.700	47.950	47.950	4,388,030
2025-07-18	47.000	49.700	47.000	47.900	47.900	12,427,122
2025-07-17	46.300	47.050	45.700	46.400	46.400	4,391,051
2025-07-16	46.200	47.000	45.300	45.500	45.500	3,127,001
2025-07-15	45.900	46.800	45.800	46.050	46.050	2,694,335
2025-07-14	46.500	46.650	45.200	45.800	45.800	2,093,060
2025-07-11	45.200	47.550	45.150	46.350	46.350	6,320,272
2025-07-10	45.500	46.150	45.200	45.350	45.350	2,075,000
2025-07-09	45.200	45.750	44.300	45.350	45.350	2,630,330
2025-07-08	46.250	46.550	44.950	45.100	44.300	2,150,776
2025-07-07	47.500	47.700	46.100	46.250	45.430	2,398,670
2025-07-04	48.650	49.200	47.500	47.500	46.657	2,599,362
2025-07-03	49.500	50.500	48.900	48.950	48.082	3,740,702
2025-07-02	49.500	49.650	48.500	49.000	49.000	2,685,933
2025-07-01	49.800	50.500	48.650	48.650	48.650	5,017,837
2025-06-30	50.600	50.600	48.850	49.500	49.500	4,472,147
2025-06-27	52.000	52.200	49.750	50.300	50.300	8,524,385
2025-06-26	51.800	54.200	51.500	51.700	51.700	26,227,115
2025-06-25	53.600	53.800	50.900	50.900	50.900	23,861,373
2025-06-24	49.400	52.800	49.050	52.800	52.800	12,145,797
2025-06-23	48.900	48.900	47.100	48.000	48.000	3,933,310
2025-06-20	51.300	51.400	49.100	49.150	49.150	5,946,544
2025-06-19	51.000	52.000	49.950	50.000	50.000	6,667,206
2025-06-18	49.350	52.500	49.300	51.300	51.300	10,755,627
2025-06-17	49.000	50.100	48.950	49.500	49.500	3,673,489
2025-06-16	48.500	49.300	48.250	48.800	48.800	2,125,001
2025-06-13	51.400	51.400	48.800	49.000	49.000	6,396,590
2025-06-12	49.800	52.000	49.350	51.500	51.500	11,909,686
2025-06-11	49.400	50.500	49.050	49.050	49.050	4,737,050
2025-06-10	48.600	49.700	48.200	48.800	48.800	6,082,043
2025-06-09	48.850	48.950	47.600	47.650	47.650	3,348,214
2025-06-06	48.500	49.000	47.600	48.800	48.800	4,219,233
2025-06-05	50.000	50.300	48.200	48.200	48.200	5,402,591
2025-06-04	48.850	51.500	48.800	50.300	50.300	11,271,678
2025-06-03	48.000	48.850	47.650	48.100	48.100	5,252,042
2025-06-02	49.500	50.000	47.500	47.700	47.700	5,696,403
2025-05-29	51.500	51.700	49.750	49.800	49.800	5,730,809
2025-05-28	51.900	54.200	50.600	51.000	51.000	18,836,558
2025-05-27	52.000	52.300	50.500	50.800	50.800	6,446,935
2025-05-26	49.800	52.800	49.200	51.400	51.400	10,985,504
2025-05-23	51.900	52.700	49.800	49.800	49.800	3,568,872
2025-05-22	51.800	52.300	51.000	51.700	51.700	5,996,283
2025-05-21	52.700	53.400	51.800	52.200	52.200	5,745,211
2025-05-20	52.500	53.900	51.500	52.100	52.100	8,811,089
2025-05-19	53.700	54.900	51.700	52.100	52.100	11,471,717
2025-05-16	55.000	55.000	53.400	53.700	53.700	8,922,094
2025-05-15	54.000	55.900	53.200	55.000	55.000	21,092,496
2025-05-14	55.100	55.200	53.400	53.800	53.800	11,995,924
2025-05-13	55.800	56.300	53.200	54.500	54.500	26,253,341
2025-05-12	53.100	57.500	53.000	54.200	54.200	49,712,826
2025-05-09	50.500	54.400	49.400	52.600	52.600	28,218,052
2025-05-08	50.000	51.000	49.500	50.500	50.500	6,894,028

← NewerPage 6 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.