Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.250	10.300	10.200	10.300	8.631	46,340
2022-08-05	10.300	10.300	10.250	10.250	8.589	84,226
2022-08-04	10.300	10.300	10.150	10.200	8.547	42,471
2022-08-03	10.200	10.250	10.150	10.200	8.547	71,912
2022-08-02	10.300	10.350	10.250	10.250	8.589	55,101
2022-08-01	10.350	10.350	10.300	10.300	8.631	83,930
2022-07-29	10.400	10.450	10.350	10.400	8.714	57,523
2022-07-28	10.450	10.450	10.300	10.400	8.714	31,226
2022-07-27	10.300	10.400	10.250	10.400	8.714	61,460
2022-07-26	10.300	10.400	10.200	10.400	8.714	60,002
2022-07-25	10.350	10.350	10.300	10.300	8.631	80,269
2022-07-22	10.300	10.350	10.250	10.300	8.631	36,250
2022-07-21	10.350	10.350	10.250	10.300	8.631	60,923
2022-07-20	10.450	10.500	10.300	10.300	8.631	64,539
2022-07-19	10.250	10.500	10.200	10.450	8.756	240,155
2022-07-18	10.200	10.400	10.150	10.200	8.547	149,052
2022-07-15	10.300	10.300	10.150	10.200	8.547	57,301
2022-07-14	10.250	10.300	10.200	10.250	8.589	34,153
2022-07-13	10.400	10.400	10.200	10.300	8.631	67,949
2022-07-12	10.250	10.250	10.050	10.200	8.547	114,967
2022-07-11	10.300	10.300	10.250	10.300	8.631	21,598
2022-07-08	10.300	10.350	10.250	10.300	8.631	55,707
2022-07-07	10.200	10.300	10.150	10.300	8.631	46,253
2022-07-06	10.300	10.300	10.200	10.250	8.589	84,055
2022-07-05	10.350	10.400	10.250	10.300	8.631	70,106
2022-07-04	10.350	10.400	10.150	10.250	8.589	185,332
2022-07-01	10.400	10.400	10.250	10.250	8.589	103,064
2022-06-30	10.550	10.550	10.300	10.450	8.756	124,505
2022-06-29	10.550	10.550	10.450	10.550	8.840	28,228
2022-06-28	10.550	10.650	10.450	10.550	8.840	127,216
2022-06-27	10.550	10.650	10.450	10.600	8.882	77,722
2022-06-24	10.550	10.600	10.400	10.450	8.756	60,153
2022-06-23	10.550	10.650	10.450	10.450	8.756	218,621
2022-06-22	10.700	10.700	10.500	10.550	8.840	81,850
2022-06-21	10.450	10.750	10.450	10.700	8.966	160,275
2022-06-20	10.550	10.600	10.450	10.450	8.756	111,550
2022-06-17	10.450	10.550	10.400	10.550	8.840	150,547
2022-06-16	11.150	11.350	10.950	10.950	8.756	802,200
2022-06-15	11.050	11.300	11.050	11.150	8.916	664,341
2022-06-14	10.900	11.200	10.900	11.050	8.836	663,099
2022-06-13	11.150	11.200	11.000	11.050	8.836	759,476
2022-06-10	11.200	11.500	11.200	11.300	9.036	1,108,140
2022-06-09	11.050	11.450	11.050	11.350	9.076	1,221,577
2022-06-08	11.100	11.150	11.050	11.150	8.916	993,646
2022-06-07	11.000	11.100	10.950	11.000	8.796	186,300
2022-06-06	10.900	11.100	10.850	11.050	8.836	425,447
2022-06-02	10.900	11.000	10.850	10.950	8.756	131,300
2022-06-01	10.950	10.950	10.850	10.950	8.756	116,554
2022-05-31	10.900	10.950	10.850	10.900	8.716	70,311
2022-05-30	10.850	10.950	10.800	10.900	8.716	130,336
2022-05-27	10.850	10.950	10.750	10.800	8.636	137,624
2022-05-26	10.850	10.900	10.800	10.850	8.676	72,802
2022-05-25	10.900	10.950	10.850	10.850	8.676	46,716
2022-05-24	10.950	10.950	10.800	10.850	8.676	83,000
2022-05-23	10.950	10.950	10.850	10.950	8.756	51,012
2022-05-20	10.950	11.000	10.900	10.950	8.756	82,043
2022-05-19	10.700	10.950	10.650	10.900	8.716	150,100
2022-05-18	10.750	10.900	10.750	10.800	8.636	119,126
2022-05-17	10.700	10.800	10.650	10.750	8.596	89,997
2022-05-16	10.750	10.850	10.700	10.750	8.596	128,011

← NewerPage 18 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.