Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	43.800	45.350	43.500	43.500	43.500	7,574,500
2025-02-05	40.350	44.050	40.300	43.850	43.850	4,592,856
2025-02-04	40.500	40.950	39.450	40.050	40.050	1,573,151
2025-02-03	39.850	40.400	39.250	40.200	40.200	1,558,195
2025-01-22	41.950	41.950	41.000	41.150	41.150	1,502,000
2025-01-21	42.700	42.700	41.150	41.150	41.150	2,438,000
2025-01-20	42.250	42.650	42.100	42.450	42.450	1,692,000
2025-01-17	43.750	43.950	41.900	41.900	41.900	3,215,000
2025-01-16	42.300	44.150	42.300	44.000	44.000	4,535,000
2025-01-15	42.600	42.900	41.150	41.650	41.650	2,887,000
2025-01-14	42.000	42.500	41.450	42.300	42.300	2,427,000
2025-01-13	42.550	42.900	40.800	42.150	42.150	4,797,000
2025-01-10	43.800	44.850	43.200	43.200	43.200	4,035,000
2025-01-09	47.300	47.750	43.800	44.250	44.250	7,447,000
2025-01-08	47.700	48.100	47.300	47.300	47.300	4,226,000
2025-01-07	49.550	50.300	47.500	47.600	47.600	15,537,000
2025-01-06	49.550	49.900	48.300	49.500	49.500	9,586,000
2025-01-03	48.500	50.200	48.500	48.900	48.900	16,755,000
2025-01-02	48.850	50.800	48.300	48.600	48.600	17,742,000
2024-12-31	47.000	49.200	46.600	48.850	48.850	11,499,000
2024-12-30	47.500	48.800	47.000	47.000	47.000	7,945,000
2024-12-27	48.350	48.850	47.000	47.350	47.350	8,806,000
2024-12-26	50.800	51.000	47.850	48.600	48.600	16,456,000
2024-12-25	47.650	50.900	47.650	50.600	50.600	29,098,000
2024-12-24	49.050	49.500	47.000	47.500	47.500	17,615,000
2024-12-23	48.950	50.400	48.700	49.000	49.000	34,293,000
2024-12-20	48.500	53.200	48.050	48.250	48.250	78,267,000
2024-12-19	46.050	48.600	46.050	48.400	48.400	14,180,000
2024-12-18	47.800	48.200	46.850	47.250	47.250	13,717,000
2024-12-17	46.000	49.600	46.000	48.450	48.450	37,488,000
2024-12-16	44.300	45.950	43.300	45.200	45.200	14,057,000
2024-12-13	45.600	46.850	43.700	43.700	43.700	10,253,000
2024-12-12	46.600	47.800	45.650	46.100	46.100	21,425,000
2024-12-11	42.850	46.900	42.600	45.950	45.950	13,358,000
2024-12-10	43.800	44.900	42.900	42.900	42.900	4,381,000
2024-12-09	45.000	45.350	43.650	43.650	43.650	4,531,000
2024-12-06	45.200	47.100	44.900	45.500	45.500	10,191,000
2024-12-05	47.450	47.550	44.700	44.700	44.700	7,586,000
2024-12-04	47.150	47.800	46.300	47.050	47.050	7,381,000
2024-12-03	48.100	48.800	46.950	47.000	47.000	13,206,000
2024-12-02	49.000	50.500	46.600	46.850	46.850	31,682,000
2024-11-29	46.000	48.800	46.000	47.850	47.850	38,274,000
2024-11-28	52.400	56.500	47.100	47.100	47.100	151,990,000
2024-11-27	49.550	52.300	49.500	52.300	52.300	29,231,000
2024-11-26	46.500	47.600	45.800	47.600	47.600	23,680,000
2024-11-25	42.600	43.750	41.800	43.300	43.300	5,628,000
2024-11-22	40.400	42.600	40.400	42.300	42.300	7,181,000
2024-11-21	39.650	40.700	39.350	39.950	39.950	2,083,000
2024-11-20	41.300	41.500	40.000	40.050	40.050	2,240,146
2024-11-19	40.150	41.300	40.100	41.300	41.300	2,436,000
2024-11-18	41.550	42.000	39.950	39.950	39.950	2,503,000
2024-11-15	41.550	43.150	40.900	41.900	41.900	3,827,000
2024-11-14	42.400	43.300	41.550	41.550	41.550	2,606,000
2024-11-13	43.050	44.600	42.300	42.400	42.400	6,733,000
2024-11-12	42.800	44.000	41.150	43.050	43.050	3,176,000
2024-11-11	44.900	45.500	43.050	43.050	43.050	4,229,000
2024-11-08	46.000	46.550	44.300	44.500	44.500	7,110,000
2024-11-07	44.100	47.300	43.850	46.350	46.350	17,401,000
2024-11-06	44.400	45.800	43.000	43.300	43.300	16,656,000
2024-11-05	40.400	44.100	40.400	44.100	44.100	3,367,000

← NewerPage 8 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.