Kao Fong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.10	50.90	48.60	48.70	48.70	-0.61%	5,699,517
Jan 20, 2026	50.00	50.40	48.80	49.00	49.00	-2.78%	4,882,854
Jan 19, 2026	49.35	52.40	49.30	50.40	50.40	2.54%	14,846,410
Jan 16, 2026	46.10	50.50	46.00	49.15	49.15	6.62%	19,463,240
Jan 15, 2026	45.00	47.80	43.30	46.10	46.10	3.25%	14,198,480
Jan 14, 2026	41.20	44.65	41.05	44.65	44.65	9.98%	7,573,810
Jan 13, 2026	41.10	41.20	39.90	40.60	40.60	-0.12%	802,383
Jan 12, 2026	40.30	40.90	40.30	40.65	40.65	1.25%	432,079
Jan 9, 2026	40.05	40.60	39.40	40.15	40.15	0.75%	417,781
Jan 8, 2026	40.60	40.60	39.70	39.85	39.85	-2.09%	715,393
Jan 7, 2026	41.75	41.95	40.55	40.70	40.70	-2.05%	1,241,544
Jan 6, 2026	40.00	42.75	40.00	41.55	41.55	5.46%	3,017,150
Jan 5, 2026	40.80	40.80	39.05	39.40	39.40	-2.11%	826,252
Jan 2, 2026	39.30	40.65	39.30	40.25	40.25	2.42%	589,994
Dec 31, 2025	40.20	40.35	39.30	39.30	39.30	-2.24%	631,959
Dec 30, 2025	40.90	40.90	40.00	40.20	40.20	-2.43%	666,927
Dec 29, 2025	42.20	42.50	41.20	41.20	41.20	-1.90%	804,111
Dec 26, 2025	41.50	42.10	40.50	42.00	42.00	3.45%	909,077
Dec 24, 2025	41.95	42.20	40.60	40.60	40.60	-2.29%	605,645
Dec 23, 2025	41.30	42.75	41.20	41.55	41.55	0.97%	959,401
Dec 22, 2025	40.80	41.20	40.70	41.15	41.15	1.60%	368,280
Dec 19, 2025	40.95	40.95	40.30	40.50	40.50	0.50%	270,173
Dec 18, 2025	41.00	41.10	40.05	40.30	40.30	-1.71%	518,730
Dec 17, 2025	40.50	41.10	40.50	41.00	41.00	1.36%	423,085
Dec 16, 2025	41.60	41.85	40.00	40.45	40.45	-3.11%	761,179
Dec 15, 2025	41.35	42.25	40.90	41.75	41.75	-0.12%	643,711
Dec 12, 2025	41.75	42.50	41.40	41.80	41.80	0.12%	1,018,694
Dec 11, 2025	42.30	43.30	41.75	41.75	41.75	-3.02%	1,361,017
Dec 10, 2025	44.00	44.00	42.80	43.05	43.05	-2.16%	2,335,561
Dec 9, 2025	43.40	44.35	42.85	44.00	44.00	2.92%	6,956,747
Dec 8, 2025	40.75	42.75	39.60	42.75	42.75	4.91%	4,289,716
Dec 5, 2025	40.50	43.90	40.50	40.75	40.75	1.88%	11,244,320
Dec 4, 2025	39.80	41.55	39.65	40.00	40.00	5.82%	6,368,878
Dec 3, 2025	37.40	38.10	37.40	37.80	37.80	1.48%	348,646
Dec 2, 2025	37.70	37.90	37.25	37.25	37.25	-0.93%	267,749
Dec 1, 2025	38.45	38.55	37.60	37.60	37.60	-1.31%	301,917
Nov 28, 2025	38.20	38.40	37.70	38.10	38.10	-	459,497
Nov 27, 2025	39.60	39.65	37.70	38.10	38.10	-3.18%	2,736,825
Nov 26, 2025	36.50	39.35	36.45	39.35	39.35	9.92%	2,237,916
Nov 25, 2025	36.70	36.75	35.75	35.80	35.80	-0.56%	345,307
Nov 24, 2025	35.55	36.05	35.50	36.00	36.00	2.71%	403,358
Nov 21, 2025	35.90	36.80	35.05	35.05	35.05	-3.18%	757,276
Nov 20, 2025	36.20	36.50	35.75	36.20	36.20	1.69%	399,844
Nov 19, 2025	35.40	36.50	35.15	35.60	35.60	-0.28%	531,615
Nov 18, 2025	36.45	36.70	35.40	35.70	35.70	-2.99%	958,402
Nov 17, 2025	38.10	38.10	36.70	36.80	36.80	-2.26%	747,687
Nov 14, 2025	38.00	38.45	37.50	37.65	37.65	-3.34%	673,935
Nov 13, 2025	40.60	40.60	38.95	38.95	38.95	-2.62%	865,816
Nov 12, 2025	40.50	40.65	39.70	40.00	40.00	-0.62%	1,116,872
Nov 11, 2025	39.50	41.00	39.05	40.25	40.25	4.27%	2,275,088