Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	11.750	11.800	11.700	11.750	9.846	169,372
2023-05-09	11.850	11.900	11.700	11.700	9.804	188,697
2023-05-08	11.900	11.900	11.800	11.800	9.887	111,178
2023-05-05	11.950	11.950	11.700	11.850	9.929	522,081
2023-05-04	11.800	11.950	11.750	11.850	9.929	377,182
2023-05-03	11.850	11.950	11.700	11.800	9.887	284,100
2023-05-02	11.700	11.950	11.700	11.850	9.929	428,748
2023-04-28	11.800	11.900	11.650	11.700	9.804	881,086
2023-04-27	11.450	12.250	11.450	11.600	9.720	4,424,228
2023-04-26	11.400	11.750	11.300	11.400	9.552	411,023
2023-04-25	11.450	11.600	11.400	11.400	9.552	687,450
2023-04-24	11.400	11.550	11.400	11.450	9.594	431,002
2023-04-21	11.600	11.600	11.300	11.400	9.552	371,451
2023-04-20	11.700	11.700	11.500	11.500	9.636	296,200
2023-04-19	11.850	11.900	11.700	11.700	9.804	1,207,431
2023-04-18	11.750	12.100	11.750	11.800	9.887	1,375,874
2023-04-17	11.650	11.800	11.650	11.700	9.804	769,427
2023-04-14	11.800	12.000	11.650	11.650	9.762	857,715
2023-04-13	11.700	11.850	11.600	11.750	9.846	1,784,416
2023-04-12	11.200	11.850	11.200	11.650	9.762	1,599,117
2023-04-11	11.250	11.300	11.150	11.200	9.385	643,241
2023-04-10	11.000	11.250	10.950	11.100	9.301	441,330
2023-04-07	11.000	11.150	10.950	11.000	9.217	186,004
2023-04-06	10.900	11.000	10.900	10.950	9.175	187,574
2023-03-31	10.900	10.900	10.800	10.900	9.133	157,651
2023-03-30	11.050	11.050	10.800	10.800	9.050	477,064
2023-03-29	10.900	11.450	10.900	11.000	9.217	2,150,494
2023-03-28	10.950	10.950	10.800	10.900	9.133	196,885
2023-03-27	11.150	11.150	10.800	10.900	9.133	432,073
2023-03-24	10.950	11.200	10.850	11.050	9.259	529,240
2023-03-23	10.850	11.000	10.850	10.900	9.133	80,136
2023-03-22	10.900	11.050	10.900	10.950	9.175	152,338
2023-03-21	10.850	11.000	10.850	10.900	9.133	98,457
2023-03-20	10.900	11.000	10.800	10.900	9.133	162,302
2023-03-17	10.800	10.850	10.700	10.850	9.091	254,116
2023-03-16	10.700	11.350	10.550	10.700	8.966	2,535,004
2023-03-15	10.800	10.950	10.700	10.700	8.966	97,211
2023-03-14	10.750	10.750	10.600	10.700	8.966	211,339
2023-03-13	10.800	10.900	10.700	10.750	9.008	285,081
2023-03-10	11.000	11.000	10.800	10.850	9.091	359,962
2023-03-09	11.050	11.100	10.950	11.000	9.217	233,855
2023-03-08	11.050	11.150	11.000	11.100	9.301	201,219
2023-03-07	11.000	11.100	10.950	11.050	9.259	263,912
2023-03-06	11.100	11.100	10.950	10.950	9.175	340,404
2023-03-03	11.100	11.150	11.050	11.100	9.301	110,236
2023-03-02	11.150	11.200	11.000	11.100	9.301	341,201
2023-03-01	11.200	11.200	11.050	11.150	9.343	247,104
2023-02-24	10.900	11.250	10.850	11.100	9.301	441,381
2023-02-23	10.950	11.150	10.900	10.900	9.133	575,029
2023-02-22	10.850	10.950	10.800	10.950	9.175	114,207
2023-02-21	10.900	11.000	10.850	11.000	9.217	327,174
2023-02-20	10.700	11.250	10.700	10.850	9.091	2,217,048
2023-02-17	10.650	10.750	10.600	10.700	8.966	107,141
2023-02-16	10.700	10.800	10.700	10.700	8.966	421,229
2023-02-15	10.500	10.700	10.500	10.600	8.882	502,014
2023-02-14	10.500	10.750	10.500	10.700	8.966	473,123
2023-02-13	10.600	10.600	10.400	10.550	8.840	222,196
2023-02-10	10.550	10.650	10.500	10.550	8.840	93,041
2023-02-09	10.600	10.650	10.500	10.600	8.882	260,698
2023-02-08	10.650	10.750	10.550	10.600	8.882	450,137

← NewerPage 15 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.