Kwong Fong Industries Corporation (TPE:1416)
Taiwan · Delayed Price · Currency is TWD 11.70
+0.05 (0.43%)
Jan 22, 2026, 1:35 PM CST
Kwong Fong Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | 3,000 |
| Jan 20, 2026 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 285,872 |
| Jan 19, 2026 | 11.75 | 11.80 | 11.65 | 11.75 | 11.75 | - | 376,872 |
| Jan 16, 2026 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -1.26% | 279,019 |
| Jan 15, 2026 | 11.85 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 165,928 |
| Jan 14, 2026 | 11.80 | 11.90 | 11.60 | 11.85 | 11.85 | 0.42% | 453,320 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | -0.42% | 153,409 |
| Jan 12, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 0.42% | 208,004 |
| Jan 9, 2026 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | 0.85% | 215,881 |
| Jan 8, 2026 | 11.90 | 11.90 | 11.65 | 11.70 | 11.70 | -1.27% | 349,816 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.75 | 11.85 | 11.85 | -0.84% | 321,408 |
| Jan 6, 2026 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | 0.42% | 328,807 |
| Jan 5, 2026 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 227,467 |
| Jan 2, 2026 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 135,916 |
| Dec 31, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 108,933 |
| Dec 30, 2025 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 148,892 |
| Dec 29, 2025 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 74,328 |
| Dec 26, 2025 | 11.80 | 12.05 | 11.80 | 11.95 | 11.95 | 0.42% | 186,098 |
| Dec 24, 2025 | 12.05 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 176,380 |
| Dec 23, 2025 | 12.15 | 12.25 | 11.90 | 11.95 | 11.95 | -1.24% | 405,513 |
| Dec 22, 2025 | 11.70 | 12.20 | 11.60 | 12.10 | 12.10 | 3.86% | 1,096,324 |
| Dec 19, 2025 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 97,952 |
| Dec 18, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 56,245 |
| Dec 17, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 112,011 |
| Dec 16, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | - | 116,533 |
| Dec 15, 2025 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | - | 55,653 |
| Dec 12, 2025 | 11.65 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 78,057 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | - | 128,696 |
| Dec 10, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 93,840 |
| Dec 9, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 101,987 |
| Dec 8, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 45,314 |
| Dec 5, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | - | 92,861 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 84,400 |
| Dec 3, 2025 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 92,076 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 145,396 |
| Dec 1, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 38,398 |
| Nov 28, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 54,493 |
| Nov 27, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | -0.42% | 35,467 |
| Nov 26, 2025 | 11.80 | 11.85 | 11.70 | 11.80 | 11.80 | 0.85% | 90,117 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 0.43% | 80,696 |
| Nov 24, 2025 | 11.85 | 11.85 | 11.60 | 11.65 | 11.65 | -1.27% | 246,174 |
| Nov 21, 2025 | 11.65 | 11.85 | 11.60 | 11.80 | 11.80 | 0.43% | 262,435 |
| Nov 20, 2025 | 11.65 | 11.80 | 11.65 | 11.75 | 11.75 | 0.86% | 118,319 |
| Nov 19, 2025 | 11.80 | 11.80 | 11.55 | 11.65 | 11.65 | -1.27% | 172,718 |
| Nov 18, 2025 | 11.70 | 11.85 | 11.55 | 11.80 | 11.80 | 0.43% | 340,302 |
| Nov 17, 2025 | 11.90 | 11.95 | 11.65 | 11.75 | 11.75 | -1.26% | 342,995 |
| Nov 14, 2025 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 3.48% | 637,795 |
| Nov 13, 2025 | 11.50 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 240,123 |
| Nov 12, 2025 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 1.78% | 258,070 |
| Nov 11, 2025 | 11.20 | 11.25 | 11.10 | 11.25 | 11.25 | 0.90% | 125,168 |