Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	12.300	12.400	12.100	12.350	11.230	123,015
2025-01-22	12.300	12.350	12.250	12.350	11.230	100,400
2025-01-21	12.300	12.350	12.250	12.250	11.139	131,501
2025-01-20	12.300	12.350	12.200	12.300	11.184	289,601
2025-01-17	12.200	12.250	12.150	12.200	11.094	88,558
2025-01-16	12.200	12.300	12.150	12.200	11.094	159,048
2025-01-15	12.200	12.250	12.100	12.150	11.048	84,353
2025-01-14	12.050	12.400	12.000	12.150	11.048	293,050
2025-01-13	12.300	12.300	11.800	12.000	10.912	686,571
2025-01-10	12.300	12.800	12.050	12.200	11.094	686,342
2025-01-09	12.300	12.450	12.100	12.250	11.139	392,433
2025-01-08	12.400	12.450	12.000	12.300	11.184	490,043
2025-01-07	12.650	12.750	12.150	12.350	11.230	594,341
2025-01-06	12.600	12.800	12.550	12.600	11.457	423,368
2025-01-03	12.800	12.800	12.550	12.700	11.548	330,050
2025-01-02	12.950	12.950	12.650	12.700	11.548	395,819
2024-12-31	12.800	12.950	12.800	12.950	11.775	256,230
2024-12-30	12.900	13.000	12.900	12.900	11.730	154,101
2024-12-27	13.000	13.000	12.850	12.950	11.775	293,695
2024-12-26	13.150	13.200	12.950	12.950	11.775	144,259
2024-12-25	13.050	13.250	12.950	13.200	12.003	394,254
2024-12-24	13.000	13.200	12.950	13.000	11.821	121,839
2024-12-23	13.000	13.100	12.900	13.000	11.821	200,505
2024-12-20	13.000	13.200	12.900	12.900	11.730	281,722
2024-12-19	12.900	13.050	12.850	13.050	11.866	228,108
2024-12-18	12.950	13.000	12.850	12.950	11.775	137,898
2024-12-17	13.350	13.350	12.900	12.950	11.775	314,414
2024-12-16	13.100	13.500	13.050	13.100	11.912	415,558
2024-12-13	13.300	13.350	13.050	13.150	11.957	298,082
2024-12-12	13.450	13.600	13.300	13.350	12.139	282,707
2024-12-11	13.650	13.650	13.250	13.350	12.139	412,553
2024-12-10	13.400	13.600	13.350	13.400	12.185	739,682
2024-12-09	13.300	13.500	13.200	13.350	12.139	568,825
2024-12-06	12.900	13.350	12.850	13.300	12.094	971,292
2024-12-05	12.800	12.900	12.750	12.800	11.639	162,041
2024-12-04	12.800	12.900	12.750	12.850	11.685	104,541
2024-12-03	12.800	12.850	12.700	12.750	11.594	128,082
2024-12-02	12.750	12.850	12.700	12.700	11.548	287,624
2024-11-29	12.850	12.950	12.750	12.800	11.639	128,401
2024-11-28	12.850	13.000	12.700	12.900	11.730	403,109
2024-11-27	13.100	13.100	12.750	12.800	11.639	588,085
2024-11-26	13.200	13.250	12.900	13.150	11.957	209,304
2024-11-25	13.300	13.300	13.100	13.100	11.912	347,275
2024-11-22	13.000	13.450	12.950	13.300	12.094	585,642
2024-11-21	12.900	13.050	12.900	13.000	11.821	145,511
2024-11-20	12.900	12.900	12.900	12.900	11.730	159,736
2024-11-19	13.000	13.000	12.800	12.900	11.730	165,515
2024-11-18	12.950	12.950	12.600	12.800	11.639	537,316
2024-11-15	12.550	12.950	12.550	12.650	11.503	422,488
2024-11-14	13.000	13.100	12.550	12.550	11.412	1,052,181
2024-11-13	12.850	13.100	12.850	12.950	11.775	263,263
2024-11-12	13.100	13.100	12.850	12.900	11.730	309,000
2024-11-11	13.250	13.250	12.900	13.000	11.821	857,545
2024-11-08	13.650	13.750	13.350	13.400	12.185	433,300
2024-11-07	13.450	13.600	13.400	13.600	12.367	491,207
2024-11-06	13.750	13.750	13.450	13.450	12.230	483,099
2024-11-05	13.750	13.850	13.600	13.750	12.503	660,000
2024-11-04	14.050	14.050	13.600	13.750	12.503	697,359
2024-11-01	13.800	14.000	13.550	13.850	12.594	529,003
2024-10-30	13.750	14.050	13.500	13.750	12.503	937,772

← NewerPage 8 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.