Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.800	14.800	13.600	14.100	12.326	6,174,412
2024-05-02	13.400	13.800	13.400	13.550	11.845	1,516,575
2024-04-30	13.450	13.750	13.250	13.400	11.714	1,496,170
2024-04-29	13.450	13.800	13.200	13.450	11.758	1,952,707
2024-04-26	13.000	13.450	12.950	13.400	11.714	1,440,595
2024-04-25	13.200	13.250	12.950	13.000	11.365	696,871
2024-04-24	13.100	13.350	12.900	13.150	11.496	1,348,992
2024-04-23	13.050	13.200	12.750	13.100	11.452	1,139,500
2024-04-22	12.850	13.450	12.750	13.050	11.408	2,709,750
2024-04-19	12.500	12.800	12.200	12.750	11.146	1,286,308
2024-04-18	12.400	12.600	12.300	12.500	10.927	1,020,404
2024-04-17	12.200	12.350	12.150	12.300	10.753	500,205
2024-04-16	12.500	12.500	12.050	12.050	10.534	1,181,439
2024-04-15	12.450	12.800	12.400	12.500	10.927	996,054
2024-04-12	12.400	12.450	12.350	12.450	10.884	492,236
2024-04-11	12.400	12.500	12.300	12.350	10.796	1,011,689
2024-04-10	12.500	12.550	12.250	12.450	10.884	1,465,127
2024-04-09	12.350	12.550	12.200	12.450	10.884	1,531,116
2024-04-08	12.150	12.400	12.100	12.250	10.709	863,978
2024-04-03	12.150	12.150	12.050	12.100	10.578	498,337
2024-04-02	12.150	12.200	12.050	12.150	10.621	659,478
2024-04-01	12.100	12.150	12.050	12.150	10.621	686,958
2024-03-29	12.100	12.150	12.050	12.100	10.578	300,000
2024-03-28	12.150	12.200	12.050	12.100	10.578	675,548
2024-03-27	12.150	12.250	12.100	12.100	10.578	860,107
2024-03-26	12.150	12.300	12.050	12.100	10.578	638,182
2024-03-25	12.050	12.200	12.050	12.100	10.578	856,857
2024-03-22	12.200	12.250	11.950	12.000	10.490	991,482
2024-03-21	12.100	12.250	11.850	12.250	10.709	1,395,641
2024-03-20	12.000	12.000	11.850	11.900	10.403	902,324
2024-03-19	12.250	12.250	11.900	11.900	10.403	932,223
2024-03-18	12.500	12.650	11.850	12.000	10.490	3,818,050
2024-03-15	13.600	13.600	13.050	13.100	11.452	1,076,779
2024-03-14	12.850	13.500	12.800	13.500	11.802	1,624,640
2024-03-13	12.800	13.050	12.700	12.950	11.321	912,715
2024-03-12	12.800	13.200	12.700	12.850	11.233	1,486,643
2024-03-11	13.000	13.600	12.600	12.900	11.277	2,321,058
2024-03-08	13.750	13.850	12.550	13.000	11.365	4,638,753
2024-03-07	13.200	14.100	13.150	13.850	12.108	10,425,934
2024-03-06	12.250	12.850	12.250	12.850	11.233	1,257,075
2024-03-05	12.350	12.350	12.150	12.250	10.709	569,488
2024-03-04	12.250	12.350	12.200	12.200	10.665	503,441
2024-03-01	12.300	12.350	12.200	12.250	10.709	274,756
2024-02-29	12.150	12.250	12.100	12.200	10.665	289,595
2024-02-27	12.300	12.400	12.100	12.200	10.665	436,822
2024-02-26	12.050	12.300	12.050	12.300	10.753	419,875
2024-02-23	12.500	12.500	12.100	12.150	10.621	611,853
2024-02-22	12.700	12.700	12.400	12.400	10.840	1,026,300
2024-02-21	12.400	12.450	11.800	12.300	10.753	1,600,011
2024-02-20	11.850	12.300	11.800	12.250	10.709	1,908,659
2024-02-19	11.750	11.850	11.750	11.800	10.316	341,266
2024-02-16	11.800	11.850	11.700	11.750	10.272	342,350
2024-02-15	11.600	12.000	11.600	11.800	10.316	425,947
2024-02-05	11.600	11.650	11.600	11.600	10.141	168,539
2024-02-02	11.750	11.750	11.600	11.600	10.141	175,807
2024-02-01	11.650	11.750	11.550	11.650	10.184	162,171
2024-01-31	11.650	11.700	11.600	11.600	10.141	97,837
2024-01-30	11.700	11.750	11.600	11.650	10.184	380,000
2024-01-29	11.700	11.750	11.650	11.700	10.228	178,497
2024-01-26	11.600	11.700	11.600	11.600	10.141	137,268

← NewerPage 11 of 21 · 1,216 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.