Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	41.350	41.850	40.100	40.100	40.100	2,446,000
2024-11-01	41.000	41.900	40.600	41.700	41.700	1,952,000
2024-10-31	41.650	41.650	41.650	41.650	41.650	0
2024-10-30	42.000	42.700	41.150	41.650	41.650	4,029,000
2024-10-29	41.200	42.850	40.950	42.300	42.300	7,316,000
2024-10-28	44.850	45.100	41.200	41.250	41.250	7,957,000
2024-10-25	46.600	47.500	45.500	45.500	45.500	10,716,000
2024-10-24	45.600	47.850	44.250	45.900	45.900	14,909,000
2024-10-23	46.400	46.750	45.100	45.350	45.350	8,145,000
2024-10-22	47.000	48.250	46.150	46.500	46.500	9,216,000
2024-10-21	48.100	49.400	47.150	47.500	47.500	24,227,000
2024-10-18	48.000	49.000	45.700	47.700	47.700	55,272,000
2024-10-17	43.500	46.200	41.850	46.200	46.200	21,945,000
2024-10-16	39.700	42.800	39.350	42.000	42.000	19,161,000
2024-10-15	39.100	41.000	38.700	39.650	39.650	8,720,000
2024-10-14	38.300	40.800	38.200	38.700	38.700	9,452,000
2024-10-11	40.150	40.500	37.800	37.800	37.800	6,741,000
2024-10-09	42.800	43.000	39.850	40.050	40.050	5,646,000
2024-10-08	42.650	42.750	41.650	42.100	42.100	3,360,000
2024-10-07	43.850	44.500	42.800	42.950	42.950	5,532,000
2024-10-04	45.600	45.600	42.150	43.850	43.850	6,502,000
2024-10-03	45.600	45.600	45.600	45.600	45.600	0
2024-10-02	45.600	45.600	45.600	45.600	45.600	0
2024-10-01	46.400	46.900	45.500	45.600	45.600	3,628,000
2024-09-30	46.500	47.400	45.800	46.000	46.000	5,491,000
2024-09-27	47.200	49.100	46.800	46.850	46.850	8,822,000
2024-09-26	49.000	49.450	46.200	47.300	47.300	12,946,000
2024-09-25	46.800	51.000	46.450	48.150	48.150	24,517,000
2024-09-24	45.850	47.400	45.200	46.400	46.400	9,508,000
2024-09-23	49.300	49.850	46.400	46.400	46.400	9,399,000
2024-09-20	51.500	52.800	48.600	49.500	49.500	19,095,000
2024-09-19	49.100	51.200	47.800	50.600	50.600	17,794,000
2024-09-18	50.700	51.200	49.000	49.100	49.100	15,101,000
2024-09-16	50.000	52.400	49.300	50.000	50.000	35,101,000
2024-09-13	53.000	53.400	48.450	49.300	49.300	37,922,000
2024-09-12	48.100	51.400	46.550	51.400	51.400	55,353,000
2024-09-11	46.950	50.000	45.800	46.750	46.750	27,609,000
2024-09-10	52.000	52.100	46.000	47.300	47.300	25,472,000
2024-09-09	50.500	52.300	50.100	51.000	51.000	18,008,000
2024-09-06	52.400	54.000	50.400	52.000	52.000	46,234,000
2024-09-05	55.000	58.800	51.300	52.000	52.000	71,133,000
2024-09-04	53.100	57.400	51.300	53.500	53.500	96,899,000
2024-09-03	51.400	55.300	51.300	55.300	55.300	26,718,000
2024-09-02	50.000	51.800	47.050	50.300	50.300	24,801,000
2024-08-30	52.400	53.100	48.850	49.000	49.000	26,566,000
2024-08-29	55.300	58.000	51.100	52.900	52.900	80,762,000
2024-08-28	50.800	53.200	50.500	53.200	53.200	18,540,000
2024-08-27	42.500	48.400	42.250	48.400	48.400	43,331,000
2024-08-26	41.450	44.000	41.450	44.000	44.000	3,902,000
2024-08-23	39.700	41.200	39.700	41.100	41.100	2,027,000
2024-08-22	39.000	40.200	38.500	39.900	39.900	1,489,000
2024-08-21	38.900	39.350	38.500	38.500	38.500	1,420,000
2024-08-20	41.000	41.450	39.000	39.300	39.300	2,125,000
2024-08-19	41.150	41.700	40.700	40.900	40.900	1,258,000
2024-08-16	41.900	42.000	41.000	41.150	41.150	1,749,000
2024-08-15	39.500	41.000	39.300	40.900	40.900	3,314,000
2024-08-14	39.600	39.600	38.000	38.650	38.650	1,693,000
2024-08-13	38.800	39.300	38.150	38.500	38.500	1,673,000
2024-08-12	38.900	39.400	36.300	37.650	37.650	3,655,000
2024-08-09	40.600	40.600	38.350	38.350	38.350	7,575,000

← NewerPage 9 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.