Kwong Fong Industries Corporation (TPE:1416)
Taiwan · Delayed Price · Currency is TWD 11.65
-0.05 (-0.43%)
Apr 20, 2026, 1:23 PM CST
Kwong Fong Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 224,861 |
| 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% | 135,644 |
| 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 | - | 218,916 |
| 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% | 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 |