Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	10.700	10.900	10.700	10.750	8.596	114,147
2022-05-12	11.000	11.000	10.650	10.700	8.556	1,250,332
2022-05-11	11.100	11.100	10.900	10.950	8.756	70,311
2022-05-10	11.050	11.050	10.900	11.050	8.836	142,020
2022-05-09	11.150	11.250	11.000	11.000	8.796	131,245
2022-05-06	11.050	11.200	11.050	11.150	8.916	55,856
2022-05-05	11.250	11.250	11.200	11.250	8.996	84,776
2022-05-04	11.150	11.250	11.150	11.250	8.996	49,950
2022-05-03	11.100	11.250	11.100	11.250	8.996	49,353
2022-04-29	11.200	11.300	11.150	11.250	8.996	71,188
2022-04-28	11.200	11.200	11.100	11.200	8.956	79,828
2022-04-27	11.150	11.150	10.950	11.100	8.876	197,707
2022-04-26	11.250	11.300	11.100	11.250	8.996	117,120
2022-04-25	11.250	11.300	11.150	11.250	8.996	211,050
2022-04-22	11.250	11.500	11.200	11.500	9.196	239,002
2022-04-21	11.250	11.300	11.250	11.300	9.036	29,144
2022-04-20	11.350	11.350	11.250	11.250	8.996	64,631
2022-04-19	11.250	11.350	11.200	11.250	8.996	242,740
2022-04-18	11.400	11.400	11.200	11.200	8.956	132,690
2022-04-15	11.350	11.400	11.250	11.350	9.076	86,826
2022-04-14	11.550	11.550	11.350	11.400	9.116	141,575
2022-04-13	11.350	11.600	11.250	11.600	9.276	191,158
2022-04-12	11.300	11.350	11.200	11.200	8.956	133,020
2022-04-11	11.350	11.400	11.250	11.300	9.036	183,606
2022-04-08	11.300	11.450	11.300	11.350	9.076	159,679
2022-04-07	11.400	11.500	11.200	11.250	8.996	297,199
2022-04-06	11.400	11.550	11.400	11.450	9.156	256,495
2022-04-01	11.400	11.550	11.400	11.450	9.156	108,423
2022-03-31	11.600	11.600	11.450	11.450	9.156	205,706
2022-03-30	11.650	11.750	11.600	11.600	9.276	244,667
2022-03-29	11.650	11.650	11.500	11.650	9.316	203,470
2022-03-28	11.550	11.600	11.500	11.600	9.276	136,180
2022-03-25	11.600	11.750	11.550	11.650	9.316	254,369
2022-03-24	11.600	11.600	11.450	11.500	9.196	76,212
2022-03-23	11.550	11.600	11.550	11.600	9.276	133,497
2022-03-22	11.500	11.550	11.450	11.550	9.236	218,569
2022-03-21	11.500	11.550	11.450	11.500	9.196	99,135
2022-03-18	11.550	11.600	11.500	11.550	9.236	83,533
2022-03-17	11.450	11.650	11.400	11.600	9.276	276,468
2022-03-16	11.400	11.500	11.250	11.350	9.076	200,208
2022-03-15	11.450	11.550	11.400	11.450	9.156	96,676
2022-03-14	11.550	11.600	11.450	11.500	9.196	132,814
2022-03-11	11.550	11.650	11.500	11.550	9.236	122,250
2022-03-10	11.550	11.650	11.500	11.650	9.316	279,059
2022-03-09	11.450	11.550	11.400	11.450	9.156	290,728
2022-03-08	11.500	11.500	11.250	11.250	8.996	248,304
2022-03-07	11.600	11.700	11.150	11.500	9.196	940,058
2022-03-04	11.950	12.150	11.850	11.850	9.476	549,401
2022-03-03	12.200	12.250	12.050	12.100	9.676	492,011
2022-03-02	11.850	12.100	11.700	12.100	9.676	718,354
2022-03-01	11.750	11.900	11.650	11.850	9.476	351,258
2022-02-25	11.750	11.900	11.500	11.750	9.396	741,501
2022-02-24	12.000	12.100	11.550	11.550	9.236	1,884,428
2022-02-23	11.250	12.150	11.150	11.950	9.556	3,226,106
2022-02-22	11.350	11.350	11.100	11.150	8.916	408,354
2022-02-21	11.250	11.350	11.200	11.350	9.076	299,884
2022-02-18	11.100	11.400	11.050	11.350	9.076	596,631
2022-02-17	11.150	11.250	11.050	11.100	8.876	206,590
2022-02-16	11.050	11.150	11.000	11.150	8.916	131,467
2022-02-15	11.100	11.100	11.000	11.000	8.796	221,868

← NewerPage 19 of 21 · 1,216 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.