Kwong Fong Industries Corporation (TPE:1416)
Taiwan · Delayed Price · Currency is TWD 11.90
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
Kwong Fong Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | -1.24% | 396,945 |
| Aug 24, 2026 | 12.05 | 12.35 | 11.95 | 12.05 | 12.05 | 0.42% | 936,765 |
| Aug 21, 2026 | 11.75 | 12.05 | 11.70 | 12.00 | 12.00 | 2.13% | 521,656 |
| Aug 20, 2026 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | - | 226,828 |
| Aug 19, 2026 | 11.70 | 11.90 | 11.50 | 11.75 | 11.75 | 0.43% | 696,281 |
| Aug 18, 2026 | 11.80 | 11.90 | 11.65 | 11.70 | 11.70 | -1.27% | 532,050 |
| Aug 17, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | -0.42% | 614,527 |
| Aug 14, 2026 | 11.75 | 11.95 | 11.55 | 11.90 | 11.90 | 1.28% | 1,385,030 |
| Aug 13, 2026 | 11.60 | 11.75 | 11.40 | 11.75 | 11.75 | 3.07% | 1,356,499 |
| Aug 12, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 4.11% | 4,621,505 |
| Aug 11, 2026 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -0.45% | 193,725 |
| Aug 10, 2026 | 11.00 | 11.15 | 10.95 | 11.00 | 11.00 | - | 240,023 |
| Aug 7, 2026 | 10.80 | 11.10 | 10.75 | 11.00 | 11.00 | 2.33% | 726,267 |
| Aug 6, 2026 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | -0.92% | 98,018 |
| Aug 5, 2026 | 10.80 | 10.85 | 10.70 | 10.85 | 10.85 | 0.93% | 311,337 |
| Aug 4, 2026 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | -0.46% | 211,611 |
| Aug 3, 2026 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | 0.47% | 93,841 |
| Jul 31, 2026 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | 0.47% | 108,838 |
| Jul 30, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 133,559 |
| Jul 29, 2026 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | -0.46% | 500,580 |
| Jul 28, 2026 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -1.37% | 427,158 |
| Jul 27, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | 0.46% | 316,125 |
| Jul 24, 2026 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | -0.91% | 231,822 |
| Jul 23, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 113,657 |
| Jul 22, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 198,358 |
| Jul 21, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 104,005 |
| Jul 20, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 266,998 |
| Jul 17, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 758,661 |
| Jul 16, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.33% | 136,623 |
| Jul 15, 2026 | 11.20 | 11.25 | 11.10 | 11.25 | 11.25 | 0.45% | 257,014 |
| Jul 14, 2026 | 11.25 | 11.25 | 10.95 | 11.20 | 11.20 | 1.36% | 492,820 |
| Jul 13, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 243,756 |
| Jul 9, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 243,804 |
| Jul 8, 2026 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 256,126 |
| Jul 7, 2026 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 273,438 |
| Jul 6, 2026 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | - | 300,228 |
| Jul 3, 2026 | 11.10 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | 444,437 |
| Jul 2, 2026 | 10.90 | 11.15 | 10.85 | 11.15 | 11.15 | 2.29% | 427,035 |
| Jul 1, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 131,619 |
| Jun 30, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.93% | 147,715 |
| Jun 29, 2026 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | -0.46% | 146,152 |
| Jun 26, 2026 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | - | 437,644 |
| Jun 25, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 198,785 |
| Jun 24, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 175,371 |
| Jun 23, 2026 | 10.90 | 10.95 | 10.85 | 10.90 | 10.90 | -0.46% | 279,576 |
| Jun 22, 2026 | 11.05 | 11.05 | 10.85 | 10.95 | 10.95 | -1.35% | 808,104 |
| Jun 18, 2026 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | -0.45% | 420,713 |
| Jun 17, 2026 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 0.45% | 257,139 |
| Jun 16, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -2.20% | 435,814 |
| Jun 15, 2026 | 11.10 | 11.40 | 11.05 | 11.35 | 11.35 | 2.71% | 680,174 |