Kwong Fong Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.450	13.500	13.050	13.200	13.200	1,558,344
2026-10-15	13.050	13.250	12.850	13.250	13.250	1,662,320
2026-10-14	13.050	13.050	12.750	13.050	13.050	1,344,324
2026-10-13	12.800	12.950	12.700	12.950	12.950	2,306,997
2026-10-12	12.300	12.800	12.150	12.650	12.650	2,496,516
2026-10-08	11.800	12.500	11.700	12.000	12.000	898,658
2026-10-07	11.800	11.850	11.750	11.850	11.850	219,677
2026-10-06	11.850	11.850	11.700	11.750	11.750	150,000
2026-10-05	11.900	11.900	11.650	11.850	11.850	432,004
2026-10-02	11.700	11.850	11.550	11.850	11.850	597,593
2026-10-01	11.500	11.700	11.500	11.650	11.650	457,973
2026-09-30	11.450	11.500	11.400	11.450	11.450	59,163
2026-09-29	11.450	11.550	11.300	11.350	11.350	246,200
2026-09-24	11.500	11.550	11.400	11.450	11.450	113,002
2026-09-23	11.450	11.650	11.350	11.500	11.500	273,154
2026-09-22	11.400	11.550	11.300	11.400	11.400	142,090
2026-09-21	11.450	11.500	11.300	11.350	11.350	144,072
2026-09-18	11.300	11.500	11.300	11.500	11.500	245,351
2026-09-17	11.300	11.400	11.250	11.300	11.300	180,000
2026-09-16	11.350	11.350	11.100	11.250	11.250	177,971
2026-09-15	11.300	11.350	11.150	11.250	11.250	308,000
2026-09-14	11.200	11.300	11.150	11.250	11.250	237,013
2026-09-11	11.350	11.450	11.200	11.300	11.300	322,000
2026-09-10	11.450	11.550	11.300	11.450	11.450	470,300
2026-09-09	11.450	11.550	11.450	11.450	11.450	55,569
2026-09-08	11.600	11.600	11.400	11.500	11.500	282,944
2026-09-07	11.750	11.750	11.550	11.600	11.600	192,217
2026-09-04	11.850	11.850	11.650	11.750	11.750	229,686
2026-09-03	11.650	11.900	11.650	11.700	11.700	291,403
2026-09-02	11.700	11.700	11.500	11.700	11.700	131,559
2026-09-01	11.800	11.800	11.700	11.700	11.700	387,946
2026-08-31	11.750	11.900	11.700	11.800	11.800	87,072
2026-08-28	11.800	11.850	11.700	11.800	11.800	191,620
2026-08-27	11.750	11.900	11.750	11.800	11.800	146,422
2026-08-26	11.900	11.900	11.650	11.900	11.900	420,681
2026-08-25	11.950	11.950	11.750	11.900	11.900	395,004
2026-08-24	12.050	12.350	11.950	12.050	12.050	926,629
2026-08-21	11.750	12.050	11.700	12.000	12.000	515,146
2026-08-20	11.750	11.800	11.700	11.750	11.750	223,216
2026-08-19	11.700	11.900	11.500	11.750	11.750	691,950
2026-08-18	11.800	11.900	11.650	11.700	11.700	528,000
2026-08-17	11.900	12.000	11.800	11.850	11.850	609,988
2026-08-14	11.750	11.950	11.550	11.900	11.900	1,376,869
2026-08-13	11.600	11.750	11.400	11.750	11.750	1,346,549
2026-08-12	11.200	11.500	11.200	11.400	11.400	4,609,500
2026-08-11	11.100	11.100	10.950	10.950	10.950	192,000
2026-08-10	11.000	11.150	10.950	11.000	11.000	237,843
2026-08-07	10.800	11.100	10.750	11.000	11.000	721,242
2026-08-06	10.750	10.800	10.700	10.750	10.750	96,201
2026-08-05	10.800	10.850	10.700	10.850	10.850	307,175
2026-08-04	10.800	10.800	10.650	10.750	10.750	208,129
2026-08-03	10.700	10.850	10.700	10.800	10.800	89,803
2026-07-31	10.750	10.800	10.700	10.750	10.750	107,001
2026-07-30	10.700	10.750	10.650	10.700	10.700	132,000
2026-07-29	10.900	10.900	10.600	10.750	10.750	495,060
2026-07-28	10.950	10.950	10.700	10.800	10.800	424,091
2026-07-27	10.950	10.950	10.850	10.950	10.950	314,365
2026-07-24	10.950	10.950	10.850	10.900	10.900	228,150
2026-07-23	11.050	11.050	10.950	11.000	11.000	112,267
2026-07-22	11.050	11.100	11.000	11.050	11.050	196,552

Page 1 of 3 · 125 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.