Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.500	11.650	11.500	11.550	10.097	180,135
2024-01-24	11.450	11.550	11.450	11.500	10.053	110,659
2024-01-23	11.450	11.450	11.400	11.450	10.010	136,697
2024-01-22	11.300	11.450	11.300	11.450	10.010	155,503
2024-01-19	11.350	11.400	11.300	11.300	9.878	156,376
2024-01-18	11.450	11.450	11.350	11.350	9.922	124,392
2024-01-17	11.400	11.500	11.400	11.400	9.966	157,881
2024-01-16	11.550	11.550	11.400	11.450	10.010	383,129
2024-01-15	11.600	11.700	11.550	11.600	10.141	341,310
2024-01-12	11.550	12.150	11.500	11.700	10.228	1,081,322
2024-01-11	11.600	11.650	11.500	11.550	10.097	454,488
2024-01-10	11.700	11.700	11.550	11.550	10.097	211,088
2024-01-09	11.750	11.800	11.700	11.700	10.228	285,133
2024-01-08	11.800	11.800	11.750	11.750	10.272	155,100
2024-01-05	11.750	11.900	11.750	11.800	10.316	141,314
2024-01-04	11.900	11.900	11.750	11.800	10.316	314,288
2024-01-03	12.000	12.050	11.850	11.900	10.403	398,405
2024-01-02	11.750	12.500	11.700	11.950	10.447	2,805,402
2023-12-29	11.700	11.750	11.650	11.750	10.272	133,938
2023-12-28	11.850	11.900	11.650	11.750	10.272	320,334
2023-12-27	11.750	11.850	11.750	11.800	10.316	114,043
2023-12-26	11.800	11.800	11.700	11.800	10.316	155,613
2023-12-25	11.750	11.800	11.700	11.700	10.228	170,693
2023-12-22	11.650	11.700	11.550	11.600	10.141	98,001
2023-12-21	11.500	11.750	11.500	11.650	10.184	113,152
2023-12-20	11.600	11.600	11.500	11.600	10.141	140,340
2023-12-19	11.800	11.850	11.500	11.500	10.053	740,433
2023-12-18	11.750	12.000	11.750	11.800	10.316	500,911
2023-12-15	11.800	11.950	11.750	11.750	10.272	261,941
2023-12-14	12.000	12.000	11.800	11.800	10.316	789,971
2023-12-13	11.650	12.000	11.550	12.000	10.490	890,005
2023-12-12	11.600	11.650	11.500	11.550	10.097	551,716
2023-12-11	11.450	11.500	11.400	11.450	10.010	462,277
2023-12-08	11.300	11.400	11.300	11.400	9.966	270,980
2023-12-07	11.350	11.350	11.300	11.300	9.878	122,718
2023-12-06	11.300	11.350	11.300	11.350	9.922	119,146
2023-12-05	11.250	11.400	11.250	11.300	9.878	250,731
2023-12-04	11.350	11.400	11.250	11.250	9.835	187,322
2023-12-01	11.450	11.450	11.250	11.350	9.922	295,079
2023-11-30	11.350	11.450	11.350	11.400	9.966	530,779
2023-11-29	11.150	11.350	11.000	11.300	9.878	758,548
2023-11-28	11.000	11.150	11.000	11.150	9.747	119,407
2023-11-27	11.000	11.250	11.000	11.000	9.616	749,210
2023-11-24	11.000	11.100	11.000	11.000	9.616	123,363
2023-11-23	11.000	11.050	11.000	11.050	9.660	297,749
2023-11-22	10.950	11.000	10.950	11.000	9.616	149,336
2023-11-21	10.950	11.000	10.850	10.950	9.572	142,487
2023-11-20	10.900	10.900	10.850	10.900	9.529	84,521
2023-11-17	10.850	10.900	10.850	10.850	9.485	209,199
2023-11-16	10.900	10.900	10.800	10.850	9.485	174,083
2023-11-15	10.850	10.950	10.800	10.850	9.485	209,797
2023-11-14	10.750	10.850	10.700	10.800	9.441	153,159
2023-11-13	10.800	10.800	10.600	10.700	9.354	462,098
2023-11-10	10.700	10.750	10.650	10.650	9.310	111,624
2023-11-09	10.650	10.700	10.600	10.700	9.354	190,652
2023-11-08	10.600	10.700	10.600	10.650	9.310	126,088
2023-11-07	10.450	10.700	10.450	10.650	9.310	341,519
2023-11-06	10.400	10.500	10.400	10.450	9.135	55,933
2023-11-03	10.400	10.550	10.400	10.400	9.092	139,490
2023-11-02	10.400	10.500	10.400	10.400	9.092	84,357

← NewerPage 12 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.