Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.350	13.100	12.300	13.100	11.912	1,014,734
2025-04-30	12.400	12.400	12.300	12.350	11.230	99,348
2025-04-29	12.250	12.400	12.200	12.400	11.275	143,101
2025-04-28	12.150	12.350	12.150	12.300	11.184	160,242
2025-04-25	12.150	12.150	12.050	12.150	11.048	83,918
2025-04-24	12.150	12.150	12.000	12.050	10.957	67,507
2025-04-23	12.000	12.100	11.900	12.100	11.003	76,208
2025-04-22	12.050	12.050	11.800	11.950	10.866	679,004
2025-04-21	12.150	12.300	12.050	12.100	11.003	496,000
2025-04-18	12.000	12.250	11.950	12.150	11.048	228,008
2025-04-17	11.850	12.000	11.800	11.950	10.866	118,001
2025-04-16	11.800	11.900	11.700	11.850	10.775	220,001
2025-04-15	11.300	11.800	11.300	11.800	10.730	536,670
2025-04-14	11.350	11.450	11.150	11.300	10.275	303,002
2025-04-11	11.500	11.500	11.100	11.300	10.275	458,818
2025-04-10	11.400	11.650	11.400	11.650	10.593	782,631
2025-04-09	11.100	11.400	10.500	10.600	9.639	979,569
2025-04-08	11.100	11.150	10.650	11.100	10.093	1,539,657
2025-04-07	11.250	11.500	11.250	11.250	10.230	870,013
2025-04-02	12.600	12.600	12.500	12.500	11.366	255,178
2025-04-01	12.650	12.650	12.500	12.550	11.412	432,373
2025-03-31	12.650	12.700	12.500	12.650	11.503	491,000
2025-03-28	12.800	12.850	12.600	12.850	11.685	646,145
2025-03-27	12.900	12.900	12.750	12.900	11.730	718,311
2025-03-26	12.850	12.900	12.700	12.900	11.730	232,160
2025-03-25	12.850	12.850	12.700	12.850	11.685	158,105
2025-03-24	12.900	12.900	12.700	12.850	11.685	262,010
2025-03-21	12.750	12.800	12.650	12.800	11.639	271,904
2025-03-20	12.800	12.850	12.700	12.750	11.594	205,164
2025-03-19	12.700	12.800	12.700	12.800	11.639	137,713
2025-03-18	12.600	12.750	12.550	12.700	11.548	383,099
2025-03-17	12.500	12.700	12.500	12.550	11.412	330,280
2025-03-14	12.450	12.600	12.300	12.600	11.457	584,018
2025-03-13	12.500	12.550	12.400	12.450	11.321	263,194
2025-03-12	12.600	12.600	12.500	12.500	11.366	93,172
2025-03-11	12.550	12.550	12.400	12.500	11.366	298,939
2025-03-10	12.750	12.800	12.550	12.650	11.503	302,057
2025-03-07	12.700	12.800	12.650	12.750	11.594	147,016
2025-03-06	12.700	12.800	12.650	12.700	11.548	99,379
2025-03-05	12.750	12.800	12.650	12.700	11.548	201,454
2025-03-04	12.800	12.850	12.700	12.700	11.548	130,961
2025-03-03	12.750	12.850	12.750	12.800	11.639	111,004
2025-02-27	12.950	12.950	12.850	12.850	11.685	103,235
2025-02-26	12.950	12.950	12.850	12.900	11.730	119,761
2025-02-25	12.750	12.950	12.700	12.950	11.775	281,477
2025-02-24	12.800	12.900	12.700	12.750	11.594	226,717
2025-02-21	12.650	12.850	12.600	12.800	11.639	343,710
2025-02-20	12.700	12.700	12.600	12.650	11.503	109,551
2025-02-19	12.800	12.800	12.650	12.700	11.548	154,008
2025-02-18	12.650	12.800	12.650	12.750	11.594	139,339
2025-02-17	12.700	12.750	12.650	12.700	11.548	287,487
2025-02-14	12.650	12.750	12.600	12.700	11.548	172,501
2025-02-13	12.550	12.700	12.550	12.600	11.457	253,987
2025-02-12	12.600	12.800	12.500	12.500	11.366	276,119
2025-02-11	12.850	12.850	12.600	12.600	11.457	242,001
2025-02-10	12.850	12.900	12.750	12.850	11.685	179,614
2025-02-07	12.750	12.900	12.700	12.850	11.685	462,655
2025-02-06	12.700	12.750	12.600	12.700	11.548	248,576
2025-02-05	12.650	12.800	12.600	12.700	11.548	477,099
2025-02-04	12.350	12.600	12.300	12.600	11.457	337,500

← NewerPage 7 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.