Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.000	14.250	13.500	13.650	12.412	2,996,794
2024-10-28	13.000	14.050	12.950	13.850	12.594	3,718,203
2024-10-25	13.450	13.450	12.900	13.000	11.821	729,612
2024-10-24	13.400	13.450	13.250	13.300	12.094	235,186
2024-10-23	13.300	13.500	13.300	13.350	12.139	365,010
2024-10-22	13.250	13.350	13.100	13.300	12.094	401,000
2024-10-21	13.500	13.600	13.250	13.300	12.094	522,021
2024-10-18	13.600	13.700	13.350	13.400	12.185	625,601
2024-10-17	13.300	13.550	13.300	13.500	12.276	645,011
2024-10-16	13.200	13.300	13.150	13.300	12.094	234,775
2024-10-15	13.250	13.350	13.150	13.200	12.003	263,135
2024-10-14	13.500	13.500	13.150	13.250	12.048	557,040
2024-10-11	13.550	13.650	13.250	13.300	12.094	593,005
2024-10-09	13.600	13.700	13.300	13.450	12.230	969,696
2024-10-08	13.950	13.950	13.400	13.550	12.321	1,229,703
2024-10-07	13.250	14.100	13.150	13.900	12.639	2,288,204
2024-10-04	13.150	13.500	13.150	13.200	12.003	840,252
2024-10-01	13.250	13.500	13.200	13.350	12.139	903,810
2024-09-30	13.200	13.350	13.100	13.250	12.048	1,308,823
2024-09-27	12.750	13.200	12.700	13.100	11.912	1,262,609
2024-09-26	12.850	12.850	12.650	12.650	11.503	202,937
2024-09-25	12.650	13.000	12.600	12.750	11.594	665,117
2024-09-24	12.600	12.600	12.500	12.550	11.412	147,245
2024-09-23	12.700	12.700	12.500	12.600	11.457	218,100
2024-09-20	12.850	12.850	12.500	12.650	11.503	622,037
2024-09-19	12.550	12.750	12.500	12.700	11.548	397,528
2024-09-18	12.500	12.700	12.500	12.550	11.412	232,594
2024-09-16	12.450	12.600	12.400	12.550	11.412	281,453
2024-09-13	12.450	12.550	12.400	12.450	11.321	165,307
2024-09-12	12.500	12.650	12.400	12.450	11.321	256,885
2024-09-11	12.500	12.600	12.400	12.550	11.412	224,060
2024-09-10	12.800	13.100	12.350	12.400	11.275	777,416
2024-09-09	12.150	12.700	11.950	12.700	11.548	972,699
2024-09-06	12.200	12.350	12.100	12.250	11.139	377,353
2024-09-05	12.250	12.350	12.050	12.150	11.048	462,366
2024-09-04	12.500	12.500	12.100	12.150	11.048	988,077
2024-09-03	12.850	12.900	12.650	12.800	11.639	502,311
2024-09-02	13.150	13.150	12.850	12.900	11.730	445,216
2024-08-30	13.100	13.200	12.900	13.000	11.821	684,180
2024-08-29	13.150	13.150	13.000	13.150	11.957	478,250
2024-08-28	13.200	13.350	13.050	13.150	11.957	1,172,091
2024-08-27	12.800	13.250	12.750	13.150	11.957	1,712,278
2024-08-26	12.850	13.000	12.650	12.750	11.594	821,010
2024-08-23	12.400	12.950	12.300	12.850	11.685	1,547,213
2024-08-22	12.700	12.700	12.400	12.550	11.412	906,891
2024-08-21	12.700	12.800	12.500	12.650	11.503	1,001,796
2024-08-20	13.050	13.100	12.700	12.700	11.548	1,126,500
2024-08-19	12.900	13.300	12.700	13.050	11.866	2,502,472
2024-08-16	12.400	13.300	12.350	13.100	11.912	8,980,721
2024-08-15	11.800	12.350	11.800	12.100	11.003	1,459,159
2024-08-14	11.700	11.850	11.600	11.650	10.593	811,185
2024-08-13	11.700	11.700	11.500	11.500	10.457	241,700
2024-08-12	11.500	11.650	11.450	11.600	10.548	289,030
2024-08-09	11.300	11.450	11.300	11.400	10.366	387,453
2024-08-08	11.300	11.350	11.200	11.250	10.230	146,187
2024-08-07	11.000	11.500	11.000	11.350	10.321	801,899
2024-08-06	11.150	11.300	10.600	10.950	9.957	782,245
2024-08-05	12.000	12.000	11.000	11.000	10.002	1,275,560
2024-08-02	12.300	12.350	12.100	12.150	11.048	479,921
2024-08-01	12.350	12.700	12.300	12.500	11.366	739,132

← NewerPage 9 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.