Kwong Fong Industries Corporation (TPE:1416)
Taiwan · Delayed Price · Currency is TWD 11.70
+0.05 (0.43%)
At close: Mar 6, 2026
Kwong Fong Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | 0.43% | 274,225 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | 0.87% | 64,308 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.40 | 11.55 | 11.55 | -1.28% | 369,818 |
| Mar 3, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 203,622 |
| Mar 2, 2026 | 11.65 | 11.90 | 11.65 | 11.70 | 11.70 | -0.85% | 218,126 |
| Feb 26, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 222,124 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 160,181 |
| Feb 24, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 337,326 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | - | 228,016 |
| Feb 11, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.86% | 66,259 |
| Feb 10, 2026 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 50,294 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 146,845 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -0.43% | 97,798 |
| Feb 5, 2026 | 11.70 | 11.85 | 11.70 | 11.75 | 11.75 | -0.42% | 96,217 |
| Feb 4, 2026 | 11.65 | 11.90 | 11.65 | 11.80 | 11.80 | 0.43% | 164,640 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 45,744 |
| Feb 2, 2026 | 11.65 | 11.75 | 11.60 | 11.70 | 11.70 | -0.43% | 280,942 |
| Jan 30, 2026 | 11.85 | 11.95 | 11.65 | 11.75 | 11.75 | -1.26% | 305,562 |
| Jan 29, 2026 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | 1,012,113 |
| Jan 28, 2026 | 11.70 | 12.05 | 11.65 | 11.80 | 11.80 | 0.85% | 469,896 |
| Jan 27, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | - | 352,309 |
| Jan 26, 2026 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | - | 307,063 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 70,144 |
| Jan 22, 2026 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | 0.43% | 180,330 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | -0.43% | 250,353 |
| 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 |