Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.000	10.100	10.000	10.000	8.379	104,213
2022-11-01	10.100	10.100	10.000	10.050	8.421	79,707
2022-10-31	10.150	10.150	9.990	10.000	8.379	96,887
2022-10-28	10.050	10.050	9.990	10.000	8.379	87,693
2022-10-27	10.050	10.050	10.000	10.050	8.421	129,100
2022-10-26	10.050	10.100	10.000	10.000	8.379	217,370
2022-10-25	10.050	10.150	9.990	10.000	8.379	220,800
2022-10-24	10.150	10.200	10.000	10.050	8.421	207,359
2022-10-21	10.050	10.150	10.050	10.100	8.463	59,973
2022-10-20	10.150	10.150	9.990	10.050	8.421	97,000
2022-10-19	10.350	10.350	10.100	10.150	8.505	106,992
2022-10-18	10.450	10.450	10.250	10.250	8.589	93,340
2022-10-17	10.350	10.400	10.200	10.300	8.631	70,782
2022-10-14	10.300	10.550	10.250	10.500	8.798	327,000
2022-10-13	10.350	10.400	10.100	10.250	8.589	148,939
2022-10-12	10.300	10.400	10.300	10.350	8.673	34,359
2022-10-11	10.450	10.450	10.200	10.400	8.714	86,161
2022-10-07	10.550	10.650	10.450	10.500	8.798	31,994
2022-10-06	10.500	10.550	10.450	10.500	8.798	22,179
2022-10-05	10.600	10.600	10.450	10.450	8.756	62,650
2022-10-04	10.600	10.650	10.550	10.550	8.840	115,383
2022-10-03	10.650	10.650	10.550	10.550	8.840	68,402
2022-09-30	10.650	10.700	10.500	10.700	8.966	149,884
2022-09-29	10.650	10.800	10.500	10.650	8.924	431,198
2022-09-28	10.500	10.600	10.300	10.450	8.756	101,432
2022-09-27	10.650	10.650	10.450	10.600	8.882	36,439
2022-09-26	10.650	10.700	10.500	10.500	8.798	188,241
2022-09-23	10.550	10.700	10.500	10.700	8.966	94,500
2022-09-22	10.650	10.700	10.550	10.650	8.924	30,501
2022-09-21	10.700	10.700	10.600	10.700	8.966	166,900
2022-09-20	10.550	10.700	10.550	10.550	8.840	37,110
2022-09-19	10.700	10.700	10.550	10.600	8.882	29,097
2022-09-16	10.650	10.750	10.650	10.650	8.924	77,202
2022-09-15	10.700	10.800	10.700	10.750	9.008	67,230
2022-09-14	10.600	10.800	10.600	10.800	9.050	27,700
2022-09-13	10.850	10.900	10.700	10.800	9.050	80,344
2022-09-12	10.750	10.900	10.750	10.850	9.091	155,300
2022-09-08	10.500	10.850	10.500	10.750	9.008	419,581
2022-09-07	10.500	10.550	10.300	10.500	8.798	148,224
2022-09-06	10.600	10.600	10.450	10.500	8.798	62,176
2022-09-05	10.700	10.700	10.550	10.600	8.882	38,380
2022-09-02	10.650	10.800	10.550	10.600	8.882	227,150
2022-09-01	10.700	10.700	10.600	10.650	8.924	81,800
2022-08-31	10.700	10.750	10.700	10.700	8.966	64,784
2022-08-30	10.550	10.700	10.500	10.700	8.966	122,941
2022-08-29	10.650	10.650	10.500	10.550	8.840	58,381
2022-08-26	10.750	10.750	10.650	10.700	8.966	73,940
2022-08-25	10.650	10.700	10.650	10.700	8.966	27,104
2022-08-24	10.700	10.700	10.550	10.650	8.924	53,300
2022-08-23	10.550	10.650	10.500	10.650	8.924	110,020
2022-08-22	10.700	10.700	10.600	10.600	8.882	63,000
2022-08-19	10.600	10.700	10.550	10.700	8.966	164,000
2022-08-18	10.650	10.800	10.600	10.650	8.924	80,000
2022-08-17	10.450	10.750	10.450	10.700	8.966	244,957
2022-08-16	10.550	10.600	10.500	10.500	8.798	93,000
2022-08-15	10.550	10.650	10.550	10.550	8.840	100,403
2022-08-12	10.600	10.600	10.450	10.500	8.798	91,000
2022-08-11	10.350	10.600	10.300	10.600	8.882	216,656
2022-08-10	10.250	10.400	10.200	10.350	8.673	67,083
2022-08-09	10.300	10.350	10.250	10.350	8.673	61,000

← NewerPage 17 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.