Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 4510.TWO stock page

Kao Fong Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	43.100	43.350	41.400	41.450	41.450	359,485
2026-10-21	41.450	43.050	41.450	42.450	42.450	1,048,308
2026-10-20	41.450	42.200	41.150	41.150	41.150	356,035
2026-10-19	40.850	41.350	39.950	41.200	41.200	398,869
2026-10-16	40.900	41.650	40.900	41.000	41.000	225,981
2026-10-15	41.800	41.950	40.500	40.850	40.850	565,000
2026-10-14	41.500	43.050	41.500	42.150	42.150	595,020
2026-10-13	41.950	42.450	41.300	41.450	41.450	345,746
2026-10-12	41.500	42.450	41.350	42.300	42.300	263,017
2026-10-08	41.850	41.950	41.650	41.650	41.650	275,250
2026-10-07	42.450	42.500	41.850	41.900	41.900	362,000
2026-10-06	42.850	42.850	42.150	42.150	42.150	469,413
2026-10-05	43.850	43.850	42.650	42.650	42.650	738,300
2026-10-02	43.550	43.650	43.000	43.600	43.600	617,167
2026-10-01	44.200	44.450	43.350	43.450	43.450	407,100
2026-09-30	43.600	44.650	43.600	44.000	44.000	570,213
2026-09-29	42.950	43.900	42.950	43.050	43.050	294,200
2026-09-24	43.800	43.950	43.000	43.100	43.100	382,075
2026-09-23	44.100	44.100	43.500	43.500	43.500	273,033

Page 1 of 1 · 19 trading days

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.