Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.300	11.350	11.300	11.300	10.747	56,075
2025-10-21	11.300	11.350	11.250	11.300	10.747	20,826
2025-10-20	11.300	11.300	11.250	11.300	10.747	100,461
2025-10-17	11.400	11.400	11.250	11.300	10.747	111,117
2025-10-16	11.300	11.350	11.300	11.300	10.747	79,367
2025-10-15	11.300	11.300	11.200	11.300	10.747	101,244
2025-10-14	11.400	11.450	11.300	11.350	10.795	104,436
2025-10-13	11.300	11.450	11.250	11.400	10.842	75,100
2025-10-09	11.600	11.600	11.500	11.500	10.937	37,120
2025-10-08	11.750	11.750	11.550	11.550	10.985	203,537
2025-10-07	11.500	11.800	11.350	11.800	11.223	628,890
2025-10-03	11.350	11.650	11.250	11.500	10.937	279,441
2025-10-02	11.400	11.400	11.250	11.300	10.747	77,180
2025-10-01	11.450	11.500	11.350	11.400	10.842	57,505
2025-09-30	11.500	11.700	11.450	11.500	10.937	234,000
2025-09-29	11.500	11.500	11.500	11.500	10.937	0
2025-09-26	11.450	11.500	11.200	11.500	10.937	516,000
2025-09-25	11.200	11.500	11.200	11.450	10.890	458,999
2025-09-24	11.200	11.250	11.150	11.200	10.652	179,000
2025-09-23	11.250	11.250	11.150	11.200	10.652	124,593
2025-09-22	11.250	11.250	11.200	11.200	10.652	81,089
2025-09-19	11.350	11.350	11.250	11.250	10.700	115,708
2025-09-18	11.350	11.350	11.250	11.300	10.747	70,002
2025-09-17	11.350	11.400	11.250	11.300	10.747	221,318
2025-09-16	11.350	11.400	11.250	11.400	10.842	140,905
2025-09-15	11.350	11.400	11.300	11.400	10.842	89,021
2025-09-12	11.350	11.350	11.250	11.350	10.795	176,460
2025-09-11	11.450	11.450	11.300	11.350	10.795	371,020
2025-09-10	11.400	11.450	11.400	11.400	10.842	72,283
2025-09-09	11.500	11.500	11.400	11.400	10.842	166,504
2025-09-08	11.550	11.550	11.450	11.500	10.937	52,265
2025-09-05	11.600	11.600	11.500	11.500	10.937	93,665
2025-09-04	11.500	11.600	11.500	11.550	10.985	123,378
2025-09-03	11.550	11.550	11.450	11.500	10.937	78,179
2025-09-02	11.600	11.600	11.450	11.550	10.985	58,250
2025-09-01	11.550	11.600	11.450	11.600	11.032	127,088
2025-08-29	11.500	11.600	11.500	11.600	11.032	154,217
2025-08-28	11.600	11.600	11.500	11.500	10.937	88,830
2025-08-27	11.550	11.650	11.500	11.600	11.032	184,556
2025-08-26	11.750	11.750	11.550	11.550	10.985	265,428
2025-08-25	11.550	11.600	11.500	11.500	10.937	151,253
2025-08-22	11.600	11.650	11.550	11.550	10.985	71,873
2025-08-21	11.550	11.650	11.550	11.600	11.032	106,901
2025-08-20	11.600	11.600	11.400	11.550	10.985	222,051
2025-08-19	11.650	11.700	11.550	11.600	11.032	249,546
2025-08-18	11.650	11.700	11.550	11.650	11.080	236,255
2025-08-15	11.750	11.750	11.550	11.550	10.985	178,208
2025-08-14	11.600	11.700	11.600	11.650	11.080	90,322
2025-08-13	11.650	11.700	11.650	11.650	11.080	121,114
2025-08-12	11.600	11.700	11.550	11.700	11.128	49,592
2025-08-11	11.650	11.800	11.600	11.650	11.080	86,981
2025-08-08	11.750	11.750	11.550	11.650	11.080	244,217
2025-08-07	11.850	11.850	11.650	11.750	11.175	147,277
2025-08-06	11.850	11.900	11.800	11.850	11.270	57,000
2025-08-05	11.900	11.900	11.750	11.800	11.223	224,641
2025-08-04	11.950	11.950	11.800	11.900	11.318	58,400
2025-08-01	11.800	11.800	11.800	11.800	11.223	0
2025-07-31	11.800	11.800	11.750	11.800	11.223	35,002
2025-07-30	11.900	11.950	11.750	11.900	11.318	123,768
2025-07-29	11.850	11.900	11.700	11.900	11.318	144,341

← NewerPage 5 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.