Kwong Fong Industries Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	11.250	11.300	11.250	11.300	9.036	327,677
2021-11-10	11.350	11.400	11.300	11.350	9.076	348,970
2021-11-09	11.350	11.350	11.250	11.300	9.036	250,105
2021-11-08	11.250	11.300	11.250	11.300	9.036	306,842
2021-11-05	11.250	11.250	11.150	11.250	8.996	203,170
2021-11-04	11.200	11.250	11.150	11.150	8.916	296,100
2021-11-03	11.050	11.200	11.050	11.150	8.916	360,771
2021-11-02	11.250	11.250	11.000	11.050	8.836	416,304
2021-11-01	11.200	11.250	11.150	11.250	8.996	201,531
2021-10-29	11.250	11.300	11.100	11.200	8.956	292,176
2021-10-28	11.200	11.350	11.200	11.250	8.996	474,285
2021-10-27	11.250	11.250	11.150	11.250	8.996	246,075
2021-10-26	11.400	11.400	11.150	11.250	8.996	562,771
2021-10-25	11.000	11.350	10.950	11.250	8.996	1,308,460
2021-10-22	11.000	11.050	10.900	11.000	8.796	431,787
2021-10-21	10.900	10.950	10.850	10.950	8.756	324,527
2021-10-20	10.950	10.950	10.850	10.900	8.716	251,690
2021-10-19	10.950	11.000	10.900	10.950	8.756	492,550
2021-10-18	11.000	11.000	10.850	10.900	8.716	246,088
2021-10-15	11.000	11.100	10.900	10.900	8.716	440,550
2021-10-14	10.900	11.000	10.800	10.850	8.676	429,170

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.