Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.000	11.100	11.000	11.050	11.050	101,602
2026-07-20	11.100	11.100	10.800	11.000	11.000	264,442
2026-07-17	11.100	11.100	11.000	11.100	11.100	755,020
2026-07-16	11.200	11.200	11.100	11.100	11.100	135,040
2026-07-15	11.200	11.250	11.100	11.250	11.250	253,760
2026-07-14	11.250	11.250	10.950	11.200	11.200	492,350
2026-07-13	11.050	11.100	11.000	11.050	11.050	242,339
2026-07-10	11.050	11.050	11.050	11.050	11.050	0
2026-07-09	11.000	11.100	11.000	11.050	11.050	242,051
2026-07-08	11.100	11.100	10.950	11.000	11.000	253,200
2026-07-07	11.150	11.200	11.000	11.100	11.100	271,099
2026-07-06	11.250	11.300	11.150	11.200	11.200	296,861
2026-07-03	11.100	11.250	11.050	11.200	11.200	441,459
2026-07-02	10.900	11.150	10.850	11.150	11.150	424,441
2026-07-01	10.900	10.900	10.850	10.900	10.900	128,204
2026-06-30	10.800	10.850	10.800	10.850	10.850	144,187
2026-06-29	10.800	10.900	10.750	10.750	10.750	142,500
2026-06-26	10.800	10.850	10.700	10.800	10.800	430,101
2026-06-25	10.800	10.900	10.800	10.800	10.800	192,377
2026-06-24	10.850	10.900	10.800	10.800	10.800	169,660
2026-06-23	10.900	10.950	10.850	10.900	10.900	273,122
2026-06-22	11.050	11.050	10.850	10.950	10.950	795,107
2026-06-18	11.150	11.150	11.050	11.100	11.100	414,930
2026-06-17	11.100	11.200	11.100	11.150	11.150	255,778
2026-06-16	11.400	11.400	11.000	11.100	11.100	431,155
2026-06-15	11.100	11.400	11.050	11.350	11.350	676,844
2026-06-12	11.100	11.100	10.850	11.050	11.050	559,002
2026-06-11	11.000	11.050	10.950	11.050	11.050	319,031
2026-06-10	10.900	11.050	10.900	10.900	10.900	323,006
2026-06-09	11.200	11.200	10.950	10.950	10.950	549,675
2026-06-08	11.500	11.750	11.400	11.650	11.080	587,228
2026-06-05	11.850	11.850	11.650	11.700	11.128	411,759
2026-06-04	11.600	11.900	11.550	11.800	11.223	1,096,606
2026-06-03	11.600	11.700	11.550	11.700	11.128	741,828
2026-06-02	11.300	11.550	11.300	11.500	10.937	675,822
2026-06-01	11.100	11.350	11.100	11.250	10.700	441,662
2026-05-29	11.050	11.150	11.050	11.100	10.557	219,953
2026-05-28	11.100	11.150	11.000	11.050	10.509	194,791
2026-05-27	11.100	11.150	11.000	11.100	10.557	357,481
2026-05-26	11.150	11.150	11.050	11.150	10.605	417,297
2026-05-25	11.150	11.200	11.050	11.150	10.605	332,620
2026-05-22	11.150	11.150	11.000	11.150	10.605	261,507
2026-05-21	11.150	11.150	11.050	11.100	10.557	183,626
2026-05-20	11.000	11.100	11.000	11.100	10.557	140,634
2026-05-19	11.100	11.100	10.950	11.050	10.509	291,017
2026-05-18	11.100	11.100	11.000	11.050	10.509	195,342
2026-05-15	11.250	11.250	11.050	11.100	10.557	414,686
2026-05-14	11.300	11.350	11.200	11.250	10.700	365,660
2026-05-13	11.250	11.300	11.150	11.250	10.700	238,604
2026-05-12	11.300	11.350	11.200	11.200	10.652	148,400
2026-05-11	11.350	11.350	11.250	11.300	10.747	128,603
2026-05-08	11.400	11.400	11.250	11.300	10.747	167,610
2026-05-07	11.350	11.400	11.300	11.300	10.747	227,002
2026-05-06	11.300	11.400	11.300	11.350	10.795	163,203
2026-05-05	11.350	11.400	11.300	11.350	10.795	114,843
2026-05-04	11.450	11.450	11.350	11.350	10.795	134,512
2026-04-30	11.500	11.500	11.350	11.400	10.842	185,020
2026-04-29	11.450	11.500	11.350	11.500	10.937	188,155
2026-04-28	11.450	11.500	11.300	11.400	10.842	164,461
2026-04-27	11.450	11.450	11.350	11.450	10.890	180,102

← NewerPage 2 of 21 · 1,218 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.