Kwong Fong Industries Corporation (TPE:1416)
Taiwan · Delayed Price · Currency is TWD 12.00
+0.15 (1.27%)
Oct 8, 2026, 1:30 PM CST
Kwong Fong Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.80 | 12.50 | 11.70 | 12.00 | 12.00 | 1.27% | 907,168 |
| Oct 7, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 223,881 |
| Oct 6, 2026 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -0.84% | 151,572 |
| Oct 5, 2026 | 11.90 | 11.90 | 11.65 | 11.85 | 11.85 | - | 438,963 |
| Oct 2, 2026 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | 1.72% | 604,236 |
| Oct 1, 2026 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | 1.75% | 463,909 |
| Sep 30, 2026 | 11.45 | 11.50 | 11.40 | 11.45 | 11.45 | 0.88% | 61,565 |
| Sep 29, 2026 | 11.45 | 11.55 | 11.30 | 11.35 | 11.35 | -0.87% | 249,389 |
| Sep 24, 2026 | 11.50 | 11.55 | 11.40 | 11.45 | 11.45 | -0.43% | 114,653 |
| Sep 23, 2026 | 11.45 | 11.65 | 11.35 | 11.50 | 11.50 | 0.88% | 275,740 |
| Sep 22, 2026 | 11.40 | 11.55 | 11.30 | 11.40 | 11.40 | 0.44% | 145,268 |
| Sep 21, 2026 | 11.45 | 11.50 | 11.30 | 11.35 | 11.35 | -1.30% | 147,334 |
| Sep 18, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 248,639 |
| Sep 17, 2026 | 11.30 | 11.40 | 11.25 | 11.30 | 11.30 | 0.44% | 183,418 |
| Sep 16, 2026 | 11.35 | 11.35 | 11.10 | 11.25 | 11.25 | - | 180,705 |
| Sep 15, 2026 | 11.30 | 11.35 | 11.15 | 11.25 | 11.25 | - | 309,661 |
| Sep 14, 2026 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | -0.44% | 239,221 |
| Sep 11, 2026 | 11.35 | 11.45 | 11.20 | 11.30 | 11.30 | -1.31% | 325,079 |
| Sep 10, 2026 | 11.45 | 11.55 | 11.30 | 11.45 | 11.45 | - | 472,157 |
| Sep 9, 2026 | 11.45 | 11.55 | 11.45 | 11.45 | 11.45 | -0.43% | 57,212 |
| Sep 8, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 287,604 |
| Sep 7, 2026 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | -1.28% | 194,113 |
| Sep 4, 2026 | 11.85 | 11.85 | 11.65 | 11.75 | 11.75 | 0.43% | 233,226 |
| Sep 3, 2026 | 11.65 | 11.90 | 11.65 | 11.70 | 11.70 | - | 294,645 |
| Sep 2, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | - | 136,066 |
| Sep 1, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 389,010 |
| Aug 31, 2026 | 11.75 | 11.90 | 11.70 | 11.80 | 11.80 | - | 89,935 |
| Aug 28, 2026 | 11.80 | 11.85 | 11.70 | 11.80 | 11.80 | - | 194,146 |
| Aug 27, 2026 | 11.75 | 11.90 | 11.75 | 11.80 | 11.80 | -0.84% | 151,358 |
| Aug 26, 2026 | 11.90 | 11.90 | 11.65 | 11.90 | 11.90 | - | 425,409 |
| 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 | - | 227,044 |
| 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% | 615,515 |
| 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% | 500,640 |