Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.750	11.800	11.650	11.750	11.175	373,763
2026-01-16	11.850	11.850	11.700	11.750	11.175	275,587
2026-01-15	11.850	11.900	11.750	11.900	11.318	163,199
2026-01-14	11.800	11.900	11.600	11.850	11.270	448,510
2026-01-13	11.800	11.800	11.650	11.800	11.223	151,967
2026-01-12	11.700	11.850	11.700	11.850	11.270	205,942
2026-01-09	11.800	11.800	11.650	11.800	11.223	214,298
2026-01-08	11.900	11.900	11.650	11.700	11.128	347,654
2026-01-07	11.900	11.900	11.750	11.850	11.270	316,764
2026-01-06	11.900	12.000	11.850	11.950	11.365	324,188
2026-01-05	11.950	12.000	11.900	11.900	11.318	223,297
2026-01-02	11.950	12.000	11.900	11.950	11.365	132,002
2025-12-31	11.900	12.000	11.900	11.950	11.365	106,201
2025-12-30	11.850	12.000	11.800	12.000	11.413	148,576
2025-12-29	11.900	11.950	11.850	11.900	11.318	71,828
2025-12-26	11.800	12.050	11.800	11.950	11.365	183,892
2025-12-24	12.050	12.050	11.850	11.900	11.318	174,916
2025-12-23	12.150	12.250	11.900	11.950	11.365	402,220
2025-12-22	11.700	12.200	11.600	12.100	11.508	1,087,785
2025-12-19	11.750	11.750	11.650	11.650	11.080	95,147
2025-12-18	11.750	11.750	11.650	11.700	11.128	55,364
2025-12-17	11.700	11.750	11.700	11.750	11.175	110,787
2025-12-16	11.700	11.800	11.650	11.750	11.175	113,002
2025-12-15	11.650	11.750	11.650	11.750	11.175	48,088
2025-12-12	11.650	11.750	11.600	11.750	11.175	75,138
2025-12-11	11.700	11.700	11.600	11.650	11.080	128,203
2025-12-10	11.700	11.700	11.600	11.650	11.080	91,385
2025-12-09	11.700	11.700	11.600	11.700	11.128	100,975
2025-12-08	11.700	11.700	11.600	11.700	11.128	45,001
2025-12-05	11.800	11.800	11.600	11.700	11.128	92,090
2025-12-04	11.800	11.800	11.700	11.700	11.128	84,326
2025-12-03	11.700	11.750	11.650	11.750	11.175	87,999
2025-12-02	11.700	11.700	11.650	11.700	11.128	143,315
2025-12-01	11.750	11.750	11.650	11.700	11.128	37,514
2025-11-28	11.700	11.750	11.700	11.750	11.175	54,050
2025-11-27	11.700	11.750	11.700	11.750	11.175	33,000
2025-11-26	11.800	11.850	11.700	11.800	11.223	87,000
2025-11-25	11.700	11.700	11.650	11.700	11.128	80,150
2025-11-24	11.850	11.850	11.600	11.650	11.080	242,908
2025-11-21	11.650	11.850	11.600	11.800	11.223	258,938
2025-11-20	11.650	11.800	11.650	11.750	11.175	114,209
2025-11-19	11.800	11.800	11.550	11.650	11.080	170,150
2025-11-18	11.700	11.850	11.550	11.800	11.223	335,403
2025-11-17	11.900	11.950	11.650	11.750	11.175	338,000
2025-11-14	11.500	11.900	11.400	11.900	11.318	633,732
2025-11-13	11.500	11.550	11.450	11.500	10.937	236,185
2025-11-12	11.300	11.450	11.300	11.450	10.890	253,442
2025-11-11	11.200	11.250	11.100	11.250	10.700	122,718
2025-11-10	11.150	11.250	11.150	11.150	10.605	415,051
2025-11-07	11.200	11.250	11.150	11.150	10.605	57,061
2025-11-06	11.050	11.200	11.050	11.200	10.652	83,777
2025-11-05	11.200	11.200	11.000	11.050	10.509	205,887
2025-11-04	11.200	11.200	11.150	11.150	10.605	57,659
2025-11-03	11.250	11.250	11.150	11.200	10.652	133,542
2025-10-31	11.200	11.350	11.200	11.350	10.795	69,322
2025-10-30	11.250	11.300	11.200	11.200	10.652	131,927
2025-10-29	11.300	11.300	11.200	11.250	10.700	93,000
2025-10-28	11.250	11.300	11.200	11.250	10.700	80,707
2025-10-27	11.350	11.350	11.250	11.300	10.747	297,030
2025-10-23	11.200	11.450	11.200	11.350	10.795	131,001

← NewerPage 4 of 21 · 1,219 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.