Kao Fong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.95	46.40	45.50	45.55	45.55	-1.94%	1,109,201
Feb 10, 2026	48.60	48.60	46.45	46.45	46.45	-3.53%	1,721,658
Feb 9, 2026	49.80	50.60	48.15	48.15	48.15	-0.72%	5,069,016
Feb 6, 2026	47.00	48.60	44.85	48.50	48.50	1.57%	2,067,271
Feb 5, 2026	49.20	49.30	47.50	47.75	47.75	-4.50%	2,375,304
Feb 4, 2026	50.00	51.30	49.15	50.00	50.00	0.10%	8,059,046
Feb 3, 2026	48.25	50.30	47.75	49.95	49.95	4.17%	4,291,133
Feb 2, 2026	48.90	50.20	46.00	47.95	47.95	-2.54%	3,790,337
Jan 30, 2026	49.25	50.90	48.30	49.20	49.20	-1.01%	5,476,700
Jan 29, 2026	50.60	51.60	47.90	49.70	49.70	-1.00%	6,196,596
Jan 28, 2026	48.50	50.40	47.55	50.20	50.20	4.04%	4,136,653
Jan 27, 2026	50.20	50.20	47.50	48.25	48.25	-3.88%	3,830,795
Jan 26, 2026	49.90	51.70	49.60	50.20	50.20	-0.20%	5,802,716
Jan 23, 2026	49.55	53.30	49.50	50.30	50.30	2.24%	15,570,200
Jan 22, 2026	49.70	50.80	49.15	49.20	49.20	1.03%	5,154,726
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