Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.450	11.450	11.350	11.450	10.890	180,102
2026-04-24	11.450	11.500	11.400	11.450	10.890	181,819
2026-04-23	11.500	11.600	11.400	11.500	10.937	153,000
2026-04-22	11.600	11.600	11.500	11.500	10.937	353,713
2026-04-21	11.600	11.650	11.500	11.600	11.032	186,029
2026-04-20	11.700	11.700	11.550	11.650	11.080	86,247
2026-04-17	11.650	11.700	11.600	11.700	11.128	85,268
2026-04-16	11.650	11.700	11.500	11.600	11.032	181,501
2026-04-15	11.550	11.700	11.550	11.650	11.080	221,719
2026-04-14	11.650	11.750	11.550	11.550	10.985	256,113
2026-04-13	11.550	11.700	11.500	11.650	11.080	300,616
2026-04-10	11.550	11.600	11.500	11.550	10.985	135,128
2026-04-09	11.500	11.600	11.500	11.600	11.032	68,503
2026-04-08	11.400	11.550	11.400	11.550	10.985	241,222
2026-04-07	11.400	11.450	11.350	11.350	10.795	152,066
2026-04-02	11.550	11.550	11.350	11.400	10.842	115,950
2026-04-01	11.450	11.600	11.400	11.450	10.890	193,406
2026-03-31	11.450	11.550	11.350	11.400	10.842	134,001
2026-03-30	11.400	11.550	11.400	11.500	10.937	116,207
2026-03-27	11.400	11.500	11.400	11.400	10.842	140,183
2026-03-26	11.650	11.650	11.500	11.500	10.937	183,116
2026-03-25	11.500	11.650	11.200	11.600	11.032	703,927
2026-03-24	11.550	11.550	11.300	11.400	10.842	438,913
2026-03-23	11.600	11.650	11.450	11.500	10.937	274,120
2026-03-20	11.700	11.700	11.600	11.700	11.128	128,838
2026-03-19	11.700	11.750	11.650	11.650	11.080	76,087
2026-03-18	11.700	11.750	11.650	11.750	11.175	144,309
2026-03-17	11.550	11.750	11.550	11.700	11.128	368,249
2026-03-16	11.650	11.650	11.500	11.600	11.032	258,686
2026-03-13	11.700	11.700	11.600	11.700	11.128	216,211
2026-03-12	11.600	11.750	11.600	11.700	11.128	250,414
2026-03-11	11.500	11.700	11.500	11.600	11.032	273,765
2026-03-10	11.550	11.550	11.350	11.400	10.842	203,188
2026-03-09	11.500	11.700	11.350	11.450	10.890	370,042
2026-03-06	11.550	11.750	11.550	11.700	11.128	271,617
2026-03-05	11.700	11.700	11.600	11.650	11.080	61,559
2026-03-04	11.700	11.700	11.400	11.550	10.985	368,786
2026-03-03	11.700	11.800	11.600	11.700	11.128	201,353
2026-03-02	11.650	11.900	11.650	11.700	11.128	216,528
2026-02-26	11.800	11.800	11.700	11.800	11.223	216,618
2026-02-25	11.700	11.800	11.700	11.750	11.175	156,231
2026-02-24	11.750	11.800	11.650	11.700	11.128	331,915
2026-02-23	11.800	11.800	11.600	11.750	11.175	224,638
2026-02-11	11.700	11.750	11.700	11.750	11.175	64,970
2026-02-10	11.700	11.750	11.650	11.650	11.080	49,269
2026-02-09	11.700	11.800	11.650	11.700	11.128	144,887
2026-02-06	11.700	11.700	11.650	11.700	11.128	96,158
2026-02-05	11.700	11.850	11.700	11.750	11.175	93,046
2026-02-04	11.650	11.900	11.650	11.800	11.223	162,384
2026-02-03	11.700	11.750	11.650	11.750	11.175	44,101
2026-02-02	11.650	11.750	11.600	11.700	11.128	278,628
2026-01-30	11.850	11.950	11.650	11.750	11.175	303,280
2026-01-29	11.800	12.100	11.700	11.900	11.318	1,007,441
2026-01-28	11.700	12.050	11.650	11.800	11.223	465,051
2026-01-27	11.750	11.800	11.650	11.700	11.128	349,829
2026-01-26	11.700	11.750	11.550	11.700	11.128	304,100
2026-01-23	11.700	11.700	11.650	11.700	11.128	67,176
2026-01-22	11.700	11.750	11.600	11.700	11.128	177,021
2026-01-21	11.700	11.700	11.500	11.650	11.080	244,001
2026-01-20	11.700	11.750	11.650	11.700	11.128	283,312

← NewerPage 3 of 5 · 243 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.