Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	10.750	10.800	10.650	10.700	9.354	161,653
2023-08-04	10.750	10.750	10.650	10.750	9.398	201,736
2023-08-02	10.800	10.800	10.650	10.750	9.398	117,528
2023-08-01	10.750	10.900	10.750	10.850	9.485	82,388
2023-07-31	10.900	10.900	10.700	10.750	9.398	252,640
2023-07-28	10.800	10.900	10.750	10.850	9.485	195,461
2023-07-27	10.800	10.850	10.700	10.800	9.441	225,451
2023-07-26	10.750	10.850	10.700	10.750	9.398	162,928
2023-07-25	10.650	10.800	10.600	10.750	9.398	247,174
2023-07-24	10.800	10.850	10.650	10.700	9.354	205,969
2023-07-21	10.850	10.900	10.750	10.800	9.441	373,031
2023-07-20	10.900	10.950	10.800	10.850	9.485	279,888
2023-07-19	10.900	10.950	10.850	10.900	9.529	151,932
2023-07-18	11.100	11.100	10.850	10.900	9.529	344,946
2023-07-17	10.900	11.400	10.850	11.100	9.704	895,271
2023-07-14	11.000	11.000	10.900	10.950	9.572	89,128
2023-07-13	11.000	11.050	10.850	10.900	9.529	216,749
2023-07-12	11.150	11.150	10.900	10.900	9.529	536,896
2023-07-11	11.200	11.200	11.100	11.150	9.747	187,266
2023-07-10	11.100	11.300	11.100	11.200	9.791	255,883
2023-07-07	11.450	11.450	11.100	11.150	9.747	648,035
2023-07-06	11.550	11.600	11.400	11.450	10.010	171,655
2023-07-05	11.500	11.600	11.450	11.550	10.097	154,972
2023-07-04	11.500	11.550	11.500	11.550	10.097	138,764
2023-07-03	11.500	11.550	11.450	11.500	10.053	912,302
2023-06-30	11.450	11.550	11.400	11.500	10.053	174,962
2023-06-29	11.500	11.550	11.450	11.450	10.010	135,476
2023-06-28	11.550	11.600	11.450	11.450	10.010	193,000
2023-06-27	11.650	11.650	11.450	11.500	10.053	451,270
2023-06-26	11.900	11.900	11.600	11.600	10.141	619,605
2023-06-21	12.050	12.050	11.800	11.900	10.403	510,515
2023-06-20	11.750	12.450	11.700	11.900	10.403	2,247,501
2023-06-19	11.700	11.850	11.650	11.750	10.272	378,788
2023-06-16	11.700	11.850	11.650	11.700	10.228	579,453
2023-06-15	11.900	12.100	11.900	12.050	10.097	670,485
2023-06-14	11.950	12.000	11.900	11.900	9.971	316,237
2023-06-13	12.100	12.100	11.900	11.950	10.013	326,304
2023-06-12	12.100	12.100	11.950	12.000	10.055	375,135
2023-06-09	11.950	12.100	11.950	11.950	10.013	1,393,136
2023-06-08	12.050	12.100	11.950	11.950	10.013	271,774
2023-06-07	12.000	12.350	12.000	12.050	10.097	1,007,605
2023-06-06	11.900	12.000	11.850	11.900	9.971	199,650
2023-06-05	11.950	12.050	11.900	11.950	10.013	298,744
2023-06-02	12.050	12.050	11.800	11.950	10.013	469,429
2023-06-01	11.700	12.000	11.600	12.000	10.055	871,365
2023-05-31	11.700	11.750	11.500	11.600	9.720	810,544
2023-05-30	11.850	11.850	11.550	11.650	9.762	641,151
2023-05-29	12.100	12.100	11.800	11.850	9.929	581,894
2023-05-26	12.050	12.200	11.900	12.000	10.055	747,254
2023-05-25	12.000	12.250	12.000	12.050	10.097	1,515,379
2023-05-24	11.600	12.000	11.600	11.950	10.013	1,627,794
2023-05-23	11.600	11.650	11.550	11.550	9.678	174,100
2023-05-22	11.550	11.600	11.500	11.550	9.678	231,534
2023-05-19	11.650	11.700	11.500	11.500	9.636	344,595
2023-05-18	11.700	11.800	11.600	11.600	9.720	403,510
2023-05-17	11.750	11.800	11.650	11.650	9.762	201,480
2023-05-16	11.650	11.900	11.600	11.750	9.846	348,779
2023-05-15	11.600	11.650	11.500	11.600	9.720	172,080
2023-05-12	11.550	11.650	11.450	11.600	9.720	345,088
2023-05-11	11.750	11.800	11.450	11.500	9.636	819,188

← NewerPage 14 of 21 · 1,220 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.