Kwong Fong Industries Corporation (TPE:1416)
Taiwan · Delayed Price · Currency is TWD 11.30
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Kwong Fong Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | - | 168,960 |
| May 7, 2026 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 232,094 |
| May 6, 2026 | 11.30 | 11.40 | 11.30 | 11.35 | 11.35 | - | 169,225 |
| May 5, 2026 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | - | 120,261 |
| May 4, 2026 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -0.44% | 139,509 |
| Apr 30, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 187,318 |
| Apr 29, 2026 | 11.45 | 11.50 | 11.35 | 11.50 | 11.50 | 0.88% | 190,294 |
| Apr 28, 2026 | 11.45 | 11.50 | 11.30 | 11.40 | 11.40 | -0.44% | 170,740 |
| Apr 27, 2026 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | - | 183,006 |
| Apr 24, 2026 | 11.45 | 11.50 | 11.40 | 11.45 | 11.45 | -0.43% | 184,648 |
| Apr 23, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 156,551 |
| Apr 22, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 359,663 |
| Apr 21, 2026 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 191,086 |
| Apr 20, 2026 | 11.70 | 11.70 | 11.55 | 11.65 | 11.65 | -0.43% | 88,086 |
| Apr 17, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 89,699 |
| Apr 16, 2026 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | -0.43% | 188,009 |
| Apr 15, 2026 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | 0.87% | 225,580 |
| Apr 14, 2026 | 11.65 | 11.75 | 11.55 | 11.55 | 11.55 | -0.86% | 260,488 |
| Apr 13, 2026 | 11.55 | 11.70 | 11.50 | 11.65 | 11.65 | 0.87% | 305,544 |
| Apr 10, 2026 | 11.55 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 137,086 |
| Apr 9, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 70,595 |
| Apr 8, 2026 | 11.40 | 11.55 | 11.40 | 11.55 | 11.55 | 1.76% | 245,381 |
| Apr 7, 2026 | 11.40 | 11.45 | 11.35 | 11.35 | 11.35 | -0.44% | 154,372 |
| Apr 2, 2026 | 11.55 | 11.55 | 11.35 | 11.40 | 11.40 | -0.44% | 118,187 |
| Apr 1, 2026 | 11.45 | 11.60 | 11.40 | 11.45 | 11.45 | 0.44% | 195,166 |
| Mar 31, 2026 | 11.45 | 11.55 | 11.35 | 11.40 | 11.40 | -0.87% | 135,645 |
| Mar 30, 2026 | 11.40 | 11.55 | 11.40 | 11.50 | 11.50 | 0.88% | 118,129 |
| Mar 27, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 141,224 |
| Mar 26, 2026 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | -0.86% | 184,482 |
| Mar 25, 2026 | 11.50 | 11.65 | 11.20 | 11.60 | 11.60 | 1.75% | 711,404 |
| Mar 24, 2026 | 11.55 | 11.55 | 11.30 | 11.40 | 11.40 | -0.87% | 440,854 |
| Mar 23, 2026 | 11.60 | 11.65 | 11.45 | 11.50 | 11.50 | -1.71% | 277,414 |
| Mar 20, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 130,306 |
| Mar 19, 2026 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.85% | 79,016 |
| Mar 18, 2026 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 146,062 |
| Mar 17, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | 0.86% | 369,467 |
| Mar 16, 2026 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | -0.85% | 263,839 |
| Mar 13, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 219,127 |
| Mar 12, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 0.86% | 254,205 |
| Mar 11, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 1.75% | 276,682 |
| Mar 10, 2026 | 11.55 | 11.55 | 11.35 | 11.40 | 11.40 | -0.44% | 205,033 |
| Mar 9, 2026 | 11.50 | 11.70 | 11.35 | 11.45 | 11.45 | -2.14% | 372,468 |
| 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% | 65,867 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.40 | 11.55 | 11.55 | -1.28% | 371,604 |
| Mar 3, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 203,975 |
| 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 |