Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	12.400	12.450	12.300	12.300	11.184	174,139
2024-07-30	12.450	12.500	12.300	12.400	11.275	234,203
2024-07-29	12.200	12.550	12.100	12.400	11.275	1,341,879
2024-07-26	12.300	12.300	11.900	12.150	11.048	408,142
2024-07-23	12.400	12.600	12.300	12.400	11.275	156,441
2024-07-22	12.600	12.600	12.250	12.400	11.275	574,060
2024-07-19	12.700	12.850	12.350	12.550	11.412	875,703
2024-07-18	12.650	12.800	12.550	12.750	11.594	612,685
2024-07-17	12.350	12.850	12.350	12.650	11.503	1,251,082
2024-07-16	12.350	12.500	12.350	12.350	11.230	302,821
2024-07-15	12.450	12.600	12.350	12.350	11.230	245,933
2024-07-12	12.350	12.550	12.300	12.450	11.321	602,094
2024-07-11	12.450	12.500	12.300	12.300	11.184	445,456
2024-07-10	12.200	12.750	12.200	12.450	11.321	1,493,203
2024-07-09	12.250	12.250	12.100	12.150	11.048	332,126
2024-07-08	12.250	12.300	12.100	12.150	11.048	374,384
2024-07-05	12.250	12.250	12.100	12.200	11.094	466,472
2024-07-04	12.250	12.250	12.100	12.200	11.094	364,279
2024-07-03	12.150	12.250	12.150	12.250	11.139	334,005
2024-07-02	12.100	12.200	12.000	12.200	11.094	321,296
2024-07-01	12.000	12.250	12.000	12.100	11.003	358,187
2024-06-28	12.000	12.050	11.900	12.000	10.912	366,649
2024-06-27	12.000	12.050	11.950	11.950	10.866	240,561
2024-06-26	12.050	12.200	11.950	12.000	10.912	366,595
2024-06-25	12.200	12.200	11.950	12.050	10.957	606,679
2024-06-24	12.200	12.200	12.050	12.100	11.003	399,550
2024-06-21	12.300	12.350	12.000	12.150	11.048	1,101,663
2024-06-20	12.400	12.400	12.150	12.300	11.184	705,398
2024-06-19	12.600	12.600	12.350	12.400	11.275	469,845
2024-06-18	12.600	12.600	12.450	12.550	11.412	390,564
2024-06-17	12.900	13.050	12.900	12.950	11.321	972,158
2024-06-14	12.750	12.950	12.750	12.900	11.277	553,668
2024-06-13	12.650	12.900	12.650	12.750	11.146	422,190
2024-06-12	13.000	13.000	12.650	12.700	11.102	799,726
2024-06-11	13.150	13.150	12.900	12.900	11.277	481,203
2024-06-07	12.950	13.150	12.950	13.050	11.408	558,624
2024-06-06	13.000	13.050	12.800	12.900	11.277	337,575
2024-06-05	13.100	13.100	12.950	12.950	11.321	622,796
2024-06-04	13.150	13.250	13.050	13.100	11.452	310,051
2024-06-03	13.300	13.300	13.100	13.150	11.496	438,742
2024-05-31	13.150	13.350	13.150	13.200	11.539	355,321
2024-05-30	13.050	13.400	13.050	13.150	11.496	1,054,100
2024-05-29	13.200	13.200	12.950	13.100	11.452	407,709
2024-05-28	12.900	13.150	12.850	13.150	11.496	262,067
2024-05-27	13.050	13.050	12.850	12.900	11.277	421,450
2024-05-24	12.850	13.100	12.800	13.000	11.365	529,942
2024-05-23	13.350	13.350	12.900	12.950	11.321	1,255,663
2024-05-22	13.500	13.500	13.300	13.350	11.671	569,243
2024-05-21	13.750	13.750	13.350	13.450	11.758	712,152
2024-05-20	13.500	13.750	13.450	13.750	12.020	616,403
2024-05-17	13.450	13.600	13.450	13.550	11.845	457,101
2024-05-16	13.450	13.650	13.300	13.450	11.758	1,072,789
2024-05-15	13.150	13.450	13.050	13.150	11.496	741,700
2024-05-14	13.550	13.550	13.100	13.150	11.496	920,167
2024-05-13	13.400	13.750	13.400	13.550	11.845	797,554
2024-05-10	13.250	13.400	13.100	13.350	11.671	630,961
2024-05-09	13.550	13.600	13.150	13.150	11.496	1,084,757
2024-05-08	13.900	13.900	13.450	13.500	11.802	923,753
2024-05-07	14.200	14.400	13.650	13.850	12.108	1,799,050
2024-05-06	14.300	14.750	14.200	14.200	12.414	3,259,288

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.5700 TWD
2025-06-10	0.5600 TWD
2024-06-18	0.5000 TWD
2023-06-16	0.5000 TWD
2022-06-17	0.5000 TWD
2021-07-19	0.5000 TWD
2019-08-28	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.