Kao Fong Machinery Co., Ltd (TPEX:4510)
Taiwan · Delayed Price · Currency is TWD 49.75
+0.25 (0.51%)
Sep 3, 2025, 11:59 AM CST
Kao Fong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.20 | 54.70 | 51.00 | 51.40 | 51.40 | -2.47% | 11,289,203 |
| Aug 28, 2025 | 51.80 | 56.60 | 51.30 | 52.70 | 52.70 | 2.33% | 22,559,865 |
| Aug 27, 2025 | 52.00 | 52.50 | 51.10 | 51.50 | 51.50 | 0.39% | 6,318,315 |
| Aug 26, 2025 | 53.00 | 53.60 | 51.20 | 51.30 | 51.30 | -3.21% | 9,051,616 |
| Aug 25, 2025 | 55.20 | 55.80 | 52.80 | 53.00 | 53.00 | -0.56% | 21,557,228 |
| Aug 22, 2025 | 52.60 | 53.30 | 51.10 | 53.30 | 53.30 | 2.50% | 5,190,762 |
| Aug 21, 2025 | 52.00 | 53.80 | 51.70 | 52.00 | 52.00 | 0.78% | 6,112,144 |
| Aug 20, 2025 | 53.40 | 54.80 | 51.50 | 51.60 | 51.60 | -3.91% | 7,973,594 |
| Aug 19, 2025 | 56.40 | 56.80 | 53.30 | 53.70 | 53.70 | -2.72% | 14,346,973 |
| Aug 18, 2025 | 51.90 | 55.50 | 51.60 | 55.20 | 55.20 | 6.56% | 18,648,329 |
| Aug 15, 2025 | 50.40 | 52.70 | 49.75 | 51.80 | 51.80 | 2.78% | 8,610,970 |
| Aug 14, 2025 | 52.00 | 52.50 | 50.10 | 50.40 | 50.40 | -2.51% | 9,593,112 |
| Aug 13, 2025 | 50.60 | 54.00 | 50.20 | 51.70 | 51.70 | 4.76% | 20,374,816 |
| Aug 12, 2025 | 50.00 | 51.20 | 49.35 | 49.35 | 49.35 | -1.89% | 6,965,987 |
| Aug 11, 2025 | 49.00 | 50.90 | 48.55 | 50.30 | 50.30 | 0.80% | 8,423,368 |
| Aug 8, 2025 | 48.90 | 51.00 | 47.80 | 49.90 | 49.90 | 2.89% | 9,247,746 |
| Aug 7, 2025 | 49.00 | 49.55 | 48.35 | 48.50 | 48.50 | -1.02% | 3,637,188 |
| Aug 6, 2025 | 49.90 | 50.20 | 49.00 | 49.00 | 49.00 | -2.78% | 5,455,736 |
| Aug 5, 2025 | 51.20 | 51.40 | 49.50 | 50.40 | 50.40 | -0.59% | 16,214,774 |
| Aug 4, 2025 | 47.20 | 51.20 | 47.00 | 50.70 | 50.70 | 7.42% | 16,879,964 |
| Aug 1, 2025 | 44.50 | 47.80 | 44.25 | 47.20 | 47.20 | 3.74% | 4,645,726 |
| Jul 31, 2025 | 46.95 | 46.95 | 45.50 | 45.50 | 45.50 | -0.55% | 1,342,766 |
| Jul 30, 2025 | 46.00 | 46.35 | 45.50 | 45.75 | 45.75 | 0.11% | 1,144,318 |
| Jul 29, 2025 | 46.15 | 46.60 | 45.50 | 45.70 | 45.70 | -1.30% | 1,957,173 |
| Jul 28, 2025 | 46.50 | 46.90 | 46.10 | 46.30 | 46.30 | -0.96% | 1,684,663 |
| Jul 25, 2025 | 47.30 | 47.35 | 46.30 | 46.75 | 46.75 | -1.79% | 3,502,503 |
| Jul 24, 2025 | 48.45 | 48.85 | 47.40 | 47.60 | 47.60 | -1.55% | 3,421,876 |
| Jul 23, 2025 | 46.80 | 49.40 | 46.80 | 48.35 | 48.35 | 3.42% | 8,472,748 |
| Jul 22, 2025 | 48.10 | 48.15 | 46.05 | 46.75 | 46.75 | -2.50% | 3,915,551 |
| Jul 21, 2025 | 48.10 | 48.70 | 47.70 | 47.95 | 47.95 | 0.10% | 4,400,592 |
| Jul 18, 2025 | 47.00 | 49.70 | 47.00 | 47.90 | 47.90 | 3.23% | 12,452,766 |
| Jul 17, 2025 | 46.30 | 47.05 | 45.70 | 46.40 | 46.40 | 1.98% | 4,398,633 |
| Jul 16, 2025 | 46.20 | 47.00 | 45.30 | 45.50 | 45.50 | -1.19% | 3,138,520 |
| Jul 15, 2025 | 45.90 | 46.80 | 45.80 | 46.05 | 46.05 | 0.55% | 2,703,082 |
| Jul 14, 2025 | 46.50 | 46.65 | 45.20 | 45.80 | 45.80 | -1.19% | 2,097,622 |
| Jul 11, 2025 | 45.20 | 47.55 | 45.15 | 46.35 | 46.35 | 2.21% | 6,327,163 |
| Jul 10, 2025 | 45.50 | 46.15 | 45.20 | 45.35 | 45.35 | - | 2,083,607 |
| Jul 9, 2025 | 45.20 | 45.75 | 44.30 | 45.35 | 45.35 | 0.55% | 2,636,907 |
| Jul 8, 2025 | 46.25 | 46.55 | 44.95 | 45.10 | 44.31 | -2.49% | 2,165,488 |
| Jul 7, 2025 | 47.50 | 47.70 | 46.10 | 46.25 | 45.44 | -2.63% | 2,412,020 |
| Jul 4, 2025 | 48.65 | 49.20 | 47.50 | 47.50 | 46.66 | -2.96% | 2,624,854 |
| Jul 3, 2025 | 49.50 | 50.50 | 48.90 | 48.95 | 48.09 | -0.10% | 3,750,041 |
| Jul 2, 2025 | 49.50 | 49.65 | 48.50 | 49.00 | 48.14 | 0.72% | 2,692,447 |
| Jul 1, 2025 | 49.80 | 50.50 | 48.65 | 48.65 | 47.79 | -1.72% | 5,037,637 |
| Jun 30, 2025 | 50.60 | 50.60 | 48.85 | 49.50 | 48.63 | -1.59% | 4,489,707 |
| Jun 27, 2025 | 52.00 | 52.20 | 49.75 | 50.30 | 49.41 | -2.71% | 8,559,597 |
| Jun 26, 2025 | 51.80 | 54.20 | 51.50 | 51.70 | 50.79 | 1.57% | 26,265,651 |
| Jun 25, 2025 | 53.60 | 53.80 | 50.90 | 50.90 | 50.00 | -3.60% | 23,896,031 |
| Jun 24, 2025 | 49.40 | 52.80 | 49.05 | 52.80 | 51.87 | 10.00% | 12,197,239 |
| Jun 23, 2025 | 48.90 | 48.90 | 47.10 | 48.00 | 47.16 | -2.34% | 3,933,310 |