Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	11.550	11.850	11.550	11.850	11.270	227,000
2025-07-25	11.600	11.600	11.500	11.600	11.032	116,768
2025-07-24	11.550	11.600	11.500	11.600	11.032	103,012
2025-07-23	11.500	11.550	11.450	11.550	10.985	79,616
2025-07-22	11.700	11.700	11.400	11.400	10.842	311,108
2025-07-21	11.700	11.750	11.550	11.750	11.175	347,198
2025-07-18	11.900	11.900	11.650	11.650	11.080	198,846
2025-07-17	11.800	11.900	11.750	11.750	11.175	72,799
2025-07-16	11.800	11.800	11.700	11.750	11.175	135,813
2025-07-15	11.700	11.750	11.650	11.700	11.128	119,635
2025-07-14	11.700	11.750	11.700	11.700	11.128	20,725
2025-07-11	11.600	11.800	11.600	11.700	11.128	54,379
2025-07-10	11.750	11.750	11.600	11.600	11.032	213,200
2025-07-09	11.800	11.850	11.700	11.850	11.270	86,418
2025-07-08	11.850	11.850	11.700	11.750	11.175	160,131
2025-07-07	11.900	12.000	11.750	12.000	11.413	187,002
2025-07-04	12.000	12.000	11.850	11.850	11.270	69,514
2025-07-03	12.050	12.050	11.900	11.950	11.365	120,000
2025-07-02	11.950	11.950	11.900	11.900	11.318	62,050
2025-07-01	11.800	12.050	11.800	11.950	11.365	139,539
2025-06-30	12.050	12.100	11.850	11.850	11.270	168,918
2025-06-27	11.950	12.100	11.900	12.000	11.413	146,154
2025-06-26	11.800	11.900	11.800	11.850	11.270	93,639
2025-06-25	11.800	11.900	11.650	11.650	11.080	50,161
2025-06-24	11.700	11.800	11.700	11.800	11.223	86,148
2025-06-23	11.750	11.800	11.400	11.600	11.032	244,900
2025-06-20	11.850	11.850	11.750	11.800	11.223	134,127
2025-06-19	12.000	12.000	11.800	11.850	11.270	224,778
2025-06-18	12.000	12.050	12.000	12.000	11.413	23,400
2025-06-17	12.050	12.100	11.950	12.050	11.460	83,299
2025-06-16	12.000	12.050	11.950	12.000	11.413	64,513
2025-06-13	12.050	12.050	11.900	12.000	11.413	180,101
2025-06-12	12.000	12.050	12.000	12.000	11.413	168,162
2025-06-11	12.250	12.250	12.050	12.050	11.460	232,235
2025-06-10	12.200	12.350	12.200	12.200	11.603	404,573
2025-06-09	12.600	12.800	12.600	12.750	11.594	594,644
2025-06-06	12.550	12.650	12.500	12.600	11.457	199,380
2025-06-05	12.600	12.600	12.450	12.550	11.412	402,164
2025-06-04	12.500	12.550	12.450	12.550	11.412	92,548
2025-06-03	12.650	12.650	12.400	12.450	11.321	762,999
2025-06-02	12.700	13.000	12.650	12.650	11.503	430,843
2025-05-29	12.650	12.650	12.500	12.650	11.503	123,201
2025-05-28	12.650	12.700	12.600	12.600	11.457	78,592
2025-05-27	12.850	12.900	12.600	12.700	11.548	222,991
2025-05-26	12.750	12.900	12.650	12.800	11.639	193,700
2025-05-23	12.650	12.750	12.550	12.750	11.594	137,020
2025-05-22	12.500	12.700	12.500	12.650	11.503	102,554
2025-05-21	12.600	12.650	12.550	12.600	11.457	96,000
2025-05-20	12.650	12.700	12.550	12.600	11.457	98,001
2025-05-19	12.600	12.650	12.500	12.650	11.503	102,768
2025-05-16	12.650	12.700	12.550	12.600	11.457	235,400
2025-05-15	12.700	12.700	12.500	12.650	11.503	215,000
2025-05-14	12.600	12.750	12.600	12.650	11.503	174,365
2025-05-13	12.950	12.950	12.700	12.700	11.548	180,617
2025-05-12	12.950	13.000	12.800	12.850	11.685	148,134
2025-05-09	12.850	12.900	12.750	12.850	11.685	173,496
2025-05-08	13.000	13.000	12.800	12.850	11.685	173,327
2025-05-07	13.000	13.050	12.900	12.900	11.730	208,914
2025-05-06	13.250	13.250	12.900	13.000	11.821	498,012
2025-05-05	13.300	13.600	13.050	13.100	11.912	2,076,456

← NewerPage 6 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.