Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	50.700	51.000	49.050	49.600	49.600	10,222,611
2025-05-06	49.900	51.500	49.650	51.300	51.300	13,177,217
2025-05-05	52.900	53.000	48.000	49.850	49.850	20,333,677
2025-05-02	55.100	57.000	52.000	52.200	52.200	80,377,949
2025-04-30	48.200	53.000	48.200	53.000	53.000	24,638,831
2025-04-29	44.200	48.850	44.100	48.200	48.200	19,351,398
2025-04-28	45.850	46.550	44.350	44.450	44.450	10,511,146
2025-04-25	44.550	46.150	43.650	45.450	45.450	11,853,781
2025-04-24	43.700	44.950	43.150	43.500	43.500	14,485,280
2025-04-23	41.400	43.400	41.400	42.300	42.300	6,362,808
2025-04-22	40.000	41.700	39.800	40.150	40.150	5,227,902
2025-04-21	43.200	43.550	40.600	41.550	41.550	6,014,002
2025-04-18	42.150	44.900	41.550	43.300	43.300	11,587,279
2025-04-17	42.500	43.000	41.300	41.750	41.750	4,385,058
2025-04-16	44.200	44.500	43.050	43.250	43.250	6,891,347
2025-04-15	41.700	44.800	41.500	43.850	43.850	12,559,203
2025-04-14	42.650	44.350	40.650	41.000	41.000	6,454,517
2025-04-11	35.050	41.400	34.300	41.250	41.250	6,584,786
2025-04-10	38.100	38.100	37.100	38.100	38.100	2,643,107
2025-04-09	34.650	35.850	34.650	34.650	34.650	2,491,062
2025-04-08	38.500	38.500	38.500	38.500	38.500	910,586
2025-04-07	42.750	42.750	42.750	42.750	42.750	176,928
2025-04-02	46.200	47.650	45.050	47.500	47.500	4,250,162
2025-04-01	46.500	47.250	46.000	46.200	46.200	4,410,017
2025-03-31	48.100	48.950	46.000	46.000	46.000	6,640,263
2025-03-28	51.500	51.600	49.100	50.000	50.000	8,741,297
2025-03-27	51.900	52.500	50.600	52.000	52.000	8,972,602
2025-03-26	53.800	53.900	51.500	51.700	51.700	10,884,680
2025-03-25	55.400	57.600	52.500	53.500	53.500	70,490,572
2025-03-24	51.500	54.100	51.300	54.100	54.100	25,541,747
2025-03-21	50.600	51.000	49.200	49.250	49.250	5,433,315
2025-03-20	50.700	51.900	50.200	50.200	50.200	4,504,490
2025-03-19	52.000	52.300	49.800	49.800	49.800	7,274,811
2025-03-18	52.800	53.500	51.600	51.900	51.900	8,790,241
2025-03-17	52.500	53.900	51.200	52.800	52.800	13,355,073
2025-03-14	52.000	52.500	50.100	52.000	52.000	10,430,503
2025-03-13	51.500	54.300	51.100	51.400	51.400	25,879,285
2025-03-12	50.000	50.900	48.750	50.900	50.900	10,905,526
2025-03-11	50.100	50.700	48.650	49.500	49.500	6,685,833
2025-03-10	53.200	53.600	51.600	51.900	51.900	8,410,115
2025-03-07	55.200	56.100	52.900	53.400	53.400	13,455,773
2025-03-06	58.400	58.700	55.500	55.700	55.700	19,621,555
2025-03-05	58.300	59.000	57.400	57.900	57.900	25,204,293
2025-03-04	57.000	62.800	56.100	58.100	58.100	49,664,822
2025-03-03	60.700	62.300	57.300	58.000	58.000	39,959,990
2025-02-27	62.700	64.500	59.300	60.700	60.700	47,231,588
2025-02-26	62.900	64.500	61.400	61.900	61.900	57,949,431
2025-02-25	62.800	65.800	60.500	61.900	61.900	142,859,737
2025-02-24	55.500	59.900	55.200	59.900	59.900	62,469,277
2025-02-21	49.600	54.500	49.300	54.500	54.500	38,649,188
2025-02-20	51.000	51.900	49.300	49.550	49.550	11,350,097
2025-02-19	50.800	52.200	49.300	50.400	50.400	24,042,110
2025-02-18	50.100	51.800	49.800	50.200	50.200	34,575,749
2025-02-17	49.950	52.200	48.800	49.500	49.500	63,194,372
2025-02-14	45.300	49.800	44.600	49.150	49.150	41,866,751
2025-02-13	46.250	47.200	44.700	45.300	45.300	9,846,159
2025-02-12	44.300	47.950	44.000	45.800	45.800	18,516,956
2025-02-11	42.300	45.300	42.300	43.900	43.900	8,880,325
2025-02-10	43.000	43.600	42.000	42.000	42.000	1,727,152
2025-02-07	43.300	44.400	43.000	43.500	43.500	2,446,402

← NewerPage 7 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.