Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.050	11.200	11.050	11.100	8.876	174,295
2022-02-11	11.150	11.200	11.150	11.200	8.956	60,395
2022-02-10	11.200	11.200	11.150	11.150	8.916	49,101
2022-02-09	11.200	11.250	11.150	11.250	8.996	152,267
2022-02-08	11.150	11.200	11.100	11.200	8.956	75,236
2022-02-07	11.050	11.150	11.050	11.050	8.836	183,407
2022-01-26	10.850	11.050	10.850	11.000	8.796	541,100
2022-01-25	11.000	11.000	10.800	10.850	8.676	183,509
2022-01-24	11.050	11.150	10.750	11.150	8.916	427,450
2022-01-21	11.100	11.200	11.000	11.100	8.876	346,301
2022-01-20	11.150	11.150	11.100	11.150	8.916	175,051
2022-01-19	11.300	11.300	11.150	11.200	8.956	86,801
2022-01-18	11.300	11.350	11.200	11.300	9.036	232,381
2022-01-17	11.350	11.450	11.250	11.300	9.036	605,925
2022-01-14	11.150	11.350	11.050	11.300	9.036	663,032
2022-01-13	11.150	11.200	11.100	11.100	8.876	481,152
2022-01-12	11.100	11.150	11.100	11.150	8.916	439,097
2022-01-11	11.200	11.250	11.100	11.150	8.916	248,353
2022-01-10	11.250	11.250	11.100	11.150	8.916	91,763
2022-01-07	11.250	11.300	11.150	11.250	8.996	165,266
2022-01-06	11.100	11.300	11.100	11.250	8.996	92,945
2022-01-05	11.350	11.350	11.150	11.200	8.956	259,085
2022-01-04	11.300	11.350	11.200	11.200	8.956	138,997
2022-01-03	11.350	11.450	11.200	11.300	9.036	342,500
2021-12-30	11.250	11.450	11.200	11.400	9.116	596,995
2021-12-29	11.200	11.300	11.200	11.250	8.996	146,195
2021-12-28	11.200	11.250	11.150	11.200	8.956	148,484
2021-12-27	11.300	11.300	11.200	11.200	8.956	152,644
2021-12-24	11.250	11.400	11.150	11.200	8.956	263,033
2021-12-23	11.250	11.250	11.150	11.150	8.916	129,417
2021-12-22	11.250	11.250	11.150	11.250	8.996	128,293
2021-12-21	11.250	11.250	11.150	11.200	8.956	78,764
2021-12-20	11.150	11.300	11.100	11.200	8.956	172,585
2021-12-17	11.350	11.400	11.150	11.200	8.956	226,810
2021-12-16	11.100	11.500	11.000	11.300	9.036	962,581
2021-12-15	11.100	11.150	11.000	11.000	8.796	1,086,590
2021-12-14	11.150	11.200	11.100	11.100	8.876	259,733
2021-12-13	11.200	11.250	11.150	11.150	8.916	219,829
2021-12-10	11.150	11.250	11.150	11.200	8.956	103,816
2021-12-09	11.200	11.250	11.150	11.150	8.916	177,311
2021-12-08	11.150	11.250	11.150	11.250	8.996	240,580
2021-12-07	11.100	11.200	11.100	11.150	8.916	209,250
2021-12-06	11.100	11.150	11.000	11.100	8.876	69,076
2021-12-03	11.100	11.150	11.050	11.100	8.876	138,651
2021-12-02	11.150	11.200	11.000	11.000	8.796	202,240
2021-12-01	11.050	11.200	11.000	11.150	8.916	150,432
2021-11-30	11.100	11.250	11.100	11.100	8.876	199,376
2021-11-29	11.150	11.350	10.850	11.100	8.876	1,026,678
2021-11-26	11.450	11.450	11.250	11.300	9.036	433,582
2021-11-25	11.200	11.500	11.100	11.400	9.116	544,870
2021-11-24	11.150	11.250	11.150	11.200	8.956	93,510
2021-11-23	11.200	11.250	11.150	11.200	8.956	103,947
2021-11-22	11.250	11.350	11.200	11.200	8.956	170,644
2021-11-19	11.100	11.250	11.050	11.250	8.996	328,015
2021-11-18	11.100	11.150	11.050	11.150	8.916	230,777
2021-11-17	11.100	11.100	11.050	11.050	8.836	158,503
2021-11-16	11.150	11.150	11.050	11.050	8.836	215,062
2021-11-15	11.150	11.250	11.000	11.200	8.956	553,235
2021-11-12	11.250	11.250	11.150	11.200	8.956	335,859
2021-11-11	11.250	11.300	11.250	11.300	9.036	327,677

← NewerPage 20 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.