Kao Fong Machinery Co., Ltd (TPEX:4510)
Taiwan · Delayed Price · Currency is TWD 42.15
-1.05 (-2.43%)
Oct 9, 2025, 1:30 PM CST
Kao Fong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 43.35 | 43.70 | 42.15 | 42.15 | 42.15 | -2.43% | 1,151,473 |
| Oct 8, 2025 | 43.90 | 44.00 | 43.00 | 43.20 | 43.20 | -1.37% | 506,020 |
| Oct 7, 2025 | 43.50 | 44.25 | 43.30 | 43.80 | 43.80 | 1.15% | 805,542 |
| Oct 3, 2025 | 43.25 | 43.45 | 43.05 | 43.30 | 43.30 | 0.70% | 897,990 |
| Oct 2, 2025 | 44.60 | 44.75 | 43.00 | 43.00 | 43.00 | -2.93% | 1,613,791 |
| Oct 1, 2025 | 45.55 | 45.75 | 44.30 | 44.30 | 44.30 | -2.42% | 1,287,044 |
| Sep 30, 2025 | 45.50 | 45.65 | 45.20 | 45.40 | 45.40 | 0.44% | 731,025 |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 26, 2025 | 47.00 | 47.00 | 45.05 | 45.20 | 45.20 | -4.44% | 2,072,920 |
| Sep 25, 2025 | 46.90 | 48.75 | 46.85 | 47.30 | 47.30 | 1.61% | 2,413,746 |
| Sep 24, 2025 | 47.05 | 47.50 | 46.50 | 46.55 | 46.55 | -0.53% | 978,924 |
| Sep 23, 2025 | 47.20 | 47.50 | 46.60 | 46.80 | 46.80 | - | 1,188,839 |
| Sep 22, 2025 | 47.25 | 47.80 | 46.80 | 46.80 | 46.80 | -0.21% | 1,190,600 |
| Sep 19, 2025 | 47.50 | 47.90 | 46.90 | 46.90 | 46.90 | -0.64% | 1,227,930 |
| Sep 18, 2025 | 47.55 | 47.80 | 47.10 | 47.20 | 47.20 | -0.32% | 1,157,377 |
| Sep 17, 2025 | 48.20 | 48.45 | 47.35 | 47.35 | 47.35 | -1.66% | 1,271,716 |
| Sep 16, 2025 | 48.10 | 48.50 | 47.70 | 48.15 | 48.15 | 0.73% | 1,211,566 |
| Sep 15, 2025 | 48.50 | 48.55 | 47.50 | 47.80 | 47.80 | -0.73% | 1,752,428 |
| Sep 12, 2025 | 48.70 | 49.40 | 48.15 | 48.15 | 48.15 | -0.52% | 1,742,973 |
| Sep 11, 2025 | 50.80 | 51.10 | 47.95 | 48.40 | 48.40 | -3.39% | 4,125,050 |
| Sep 10, 2025 | 51.20 | 51.50 | 50.10 | 50.10 | 50.10 | -1.57% | 2,413,005 |
| Sep 9, 2025 | 50.90 | 52.30 | 50.90 | 50.90 | 50.90 | - | 4,851,453 |
| Sep 8, 2025 | 48.85 | 51.10 | 48.30 | 50.90 | 50.90 | 4.95% | 3,573,476 |
| Sep 5, 2025 | 48.90 | 49.35 | 48.50 | 48.50 | 48.50 | -0.10% | 1,437,092 |
| Sep 4, 2025 | 49.35 | 50.10 | 48.50 | 48.55 | 48.55 | -1.32% | 2,901,827 |
| Sep 3, 2025 | 50.10 | 50.30 | 49.20 | 49.20 | 49.20 | -0.61% | 2,602,142 |
| Sep 2, 2025 | 49.90 | 50.10 | 48.15 | 49.50 | 49.50 | 1.12% | 4,313,104 |
| Sep 1, 2025 | 51.80 | 52.30 | 48.95 | 48.95 | 48.95 | -4.77% | 6,200,197 |
| Aug 29, 2025 | 54.20 | 54.70 | 51.00 | 51.40 | 51.40 | -2.47% | 11,320,066 |
| 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 |