Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.400	10.500	10.400	10.400	9.092	84,357
2023-11-01	10.500	10.500	10.400	10.400	9.092	83,309
2023-10-31	10.450	10.450	10.350	10.450	9.135	158,549
2023-10-30	10.550	10.550	10.450	10.450	9.135	123,095
2023-10-27	10.500	10.550	10.450	10.500	9.179	134,334
2023-10-26	10.450	10.450	10.400	10.400	9.092	67,700
2023-10-25	10.350	10.550	10.350	10.500	9.179	354,633
2023-10-24	10.350	10.350	10.300	10.350	9.048	72,131
2023-10-23	10.300	10.400	10.300	10.350	9.048	97,300
2023-10-20	10.350	10.350	10.250	10.300	9.004	409,290
2023-10-19	10.400	10.400	10.300	10.350	9.048	92,069
2023-10-18	10.300	10.350	10.250	10.350	9.048	85,401
2023-10-17	10.350	10.350	10.250	10.300	9.004	117,130
2023-10-16	10.350	10.350	10.300	10.300	9.004	96,496
2023-10-13	10.300	10.400	10.250	10.350	9.048	95,343
2023-10-12	10.350	10.450	10.250	10.400	9.092	105,838
2023-10-11	10.400	10.400	10.300	10.300	9.004	63,402
2023-10-06	10.450	10.450	10.350	10.400	9.092	89,000
2023-10-05	10.350	10.500	10.250	10.500	9.179	264,640
2023-10-04	10.350	10.350	10.250	10.300	9.004	215,001
2023-10-03	10.300	10.450	10.250	10.400	9.092	190,240
2023-10-02	10.300	10.350	10.250	10.300	9.004	81,832
2023-09-28	10.250	10.350	10.250	10.300	9.004	341,108
2023-09-27	10.300	10.300	10.250	10.250	8.961	101,100
2023-09-26	10.300	10.300	10.250	10.300	9.004	107,126
2023-09-25	10.300	10.300	10.250	10.300	9.004	36,188
2023-09-22	10.300	10.350	10.250	10.250	8.961	85,150
2023-09-21	10.300	10.350	10.200	10.250	8.961	597,100
2023-09-20	10.300	10.350	10.250	10.300	9.004	114,757
2023-09-19	10.300	10.300	10.250	10.300	9.004	104,412
2023-09-18	10.300	10.300	10.250	10.300	9.004	40,078
2023-09-15	10.350	10.350	10.250	10.250	8.961	157,066
2023-09-14	10.350	10.350	10.250	10.350	9.048	63,217
2023-09-13	10.350	10.350	10.300	10.350	9.048	74,313
2023-09-12	10.350	10.350	10.350	10.350	9.048	58,348
2023-09-11	10.400	10.400	10.300	10.300	9.004	45,180
2023-09-08	10.400	10.400	10.300	10.350	9.048	62,000
2023-09-07	10.350	10.350	10.300	10.300	9.004	67,398
2023-09-06	10.300	10.350	10.300	10.350	9.048	49,713
2023-09-05	10.400	10.400	10.350	10.350	9.048	94,568
2023-09-04	10.350	10.400	10.300	10.400	9.092	85,343
2023-09-01	10.250	10.350	10.250	10.350	9.048	106,727
2023-08-31	10.200	10.300	10.200	10.250	8.961	77,565
2023-08-30	10.250	10.300	10.250	10.250	8.961	78,326
2023-08-29	10.250	10.300	10.200	10.250	8.961	402,217
2023-08-28	10.350	10.350	10.200	10.200	8.917	357,807
2023-08-25	10.200	10.300	10.150	10.250	8.961	297,131
2023-08-24	10.250	10.300	10.200	10.200	8.917	31,866
2023-08-23	10.150	10.250	10.150	10.200	8.917	145,424
2023-08-22	10.100	10.200	10.100	10.150	8.873	112,559
2023-08-21	10.250	10.300	10.050	10.100	8.829	228,915
2023-08-18	10.300	10.400	10.200	10.200	8.917	151,109
2023-08-17	10.200	10.350	10.200	10.300	9.004	42,769
2023-08-16	10.250	10.250	10.150	10.200	8.917	68,428
2023-08-15	10.200	10.350	10.200	10.250	8.961	155,378
2023-08-14	10.450	10.450	10.100	10.200	8.917	323,350
2023-08-11	10.500	10.500	10.350	10.450	9.135	262,707
2023-08-10	10.500	10.550	10.450	10.500	9.179	85,372
2023-08-09	10.650	10.650	10.500	10.550	9.223	266,242
2023-08-08	10.700	10.700	10.600	10.650	9.310	114,904

← NewerPage 13 of 21 · 1,217 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.