Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.400	11.000	10.300	10.500	8.798	2,078,606
2023-02-06	10.400	10.450	10.300	10.400	8.714	143,677
2023-02-03	10.400	10.400	10.300	10.350	8.673	175,151
2023-02-02	10.400	10.400	10.350	10.400	8.714	156,251
2023-02-01	10.400	10.400	10.300	10.350	8.673	51,429
2023-01-31	10.300	10.350	10.300	10.300	8.631	120,248
2023-01-30	10.300	10.350	10.250	10.300	8.631	95,538
2023-01-17	10.250	10.250	10.200	10.250	8.589	45,463
2023-01-16	10.250	10.250	10.150	10.250	8.589	56,200
2023-01-13	10.250	10.250	10.200	10.250	8.589	19,201
2023-01-12	10.200	10.250	10.150	10.250	8.589	30,629
2023-01-11	10.300	10.300	10.200	10.250	8.589	49,210
2023-01-10	10.250	10.250	10.200	10.250	8.589	52,186
2023-01-09	10.250	10.300	10.200	10.200	8.547	59,482
2023-01-06	10.200	10.250	10.100	10.200	8.547	292,701
2023-01-05	10.300	10.400	10.050	10.200	8.547	649,411
2023-01-04	10.150	10.600	10.000	10.350	8.673	1,605,502
2023-01-03	10.150	10.150	10.050	10.150	8.505	51,047
2022-12-30	10.200	10.200	10.150	10.150	8.505	76,583
2022-12-29	10.150	10.200	10.100	10.200	8.547	90,159
2022-12-28	10.300	10.350	10.100	10.200	8.547	377,863
2022-12-27	10.250	10.300	10.250	10.250	8.589	42,050
2022-12-26	10.300	10.300	10.250	10.250	8.589	39,875
2022-12-23	10.300	10.300	10.200	10.300	8.631	108,325
2022-12-22	10.350	10.350	10.250	10.300	8.631	157,209
2022-12-21	10.250	10.350	10.250	10.350	8.673	43,587
2022-12-20	10.400	10.400	10.250	10.350	8.673	145,517
2022-12-19	10.350	10.450	10.350	10.400	8.714	27,390
2022-12-16	10.350	10.450	10.300	10.350	8.673	108,656
2022-12-15	10.450	10.450	10.400	10.450	8.756	53,553
2022-12-14	10.450	10.500	10.400	10.450	8.756	47,667
2022-12-13	10.400	10.500	10.350	10.400	8.714	45,503
2022-12-12	10.350	10.500	10.300	10.400	8.714	54,578
2022-12-09	10.500	10.500	10.400	10.400	8.714	153,772
2022-12-08	10.300	10.450	10.300	10.400	8.714	31,675
2022-12-07	10.450	10.500	10.350	10.400	8.714	64,719
2022-12-06	10.650	10.650	10.400	10.450	8.756	115,004
2022-12-05	10.650	10.650	10.550	10.600	8.882	73,859
2022-12-02	10.650	10.650	10.550	10.600	8.882	80,421
2022-12-01	10.750	10.750	10.550	10.600	8.882	162,572
2022-11-30	10.600	10.700	10.600	10.650	8.924	155,680
2022-11-29	10.450	10.650	10.450	10.600	8.882	160,401
2022-11-28	10.350	10.450	10.250	10.450	8.756	89,300
2022-11-25	10.350	10.400	10.300	10.300	8.631	114,500
2022-11-24	10.350	10.450	10.350	10.350	8.673	165,695
2022-11-23	10.350	10.400	10.300	10.350	8.673	57,484
2022-11-22	10.300	10.300	10.250	10.300	8.631	42,610
2022-11-21	10.250	10.350	10.250	10.300	8.631	26,206
2022-11-18	10.300	10.400	10.300	10.300	8.631	61,577
2022-11-17	10.350	10.400	10.300	10.350	8.673	99,720
2022-11-16	10.450	10.500	10.250	10.250	8.589	105,147
2022-11-15	10.300	10.550	10.300	10.450	8.756	349,441
2022-11-14	10.250	10.300	10.200	10.300	8.631	153,695
2022-11-11	10.150	10.200	10.100	10.150	8.505	98,153
2022-11-10	10.150	10.150	10.100	10.150	8.505	38,249
2022-11-09	10.050	10.150	10.050	10.150	8.505	154,987
2022-11-08	10.050	10.150	10.000	10.100	8.463	150,523
2022-11-07	10.100	10.100	10.000	10.050	8.421	185,432
2022-11-04	10.050	10.100	10.000	10.100	8.463	148,566
2022-11-03	10.050	10.050	10.000	10.000	8.379	187,441

← NewerPage 16 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.