Kao Fong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.30	51.00	48.05	50.40	50.40	5.44%	5,061,181
May 28, 2026	48.90	51.60	47.50	47.80	47.80	-1.34%	4,147,547
May 27, 2026	52.20	52.20	47.85	48.45	48.45	-6.65%	6,714,180
May 26, 2026	50.30	52.90	48.60	51.90	51.90	3.80%	11,985,401
May 25, 2026	50.70	50.80	49.25	50.00	50.00	0.81%	5,056,360
May 22, 2026	48.15	49.90	48.00	49.60	49.60	4.20%	3,968,005
May 21, 2026	47.15	48.25	46.65	47.60	47.60	2.48%	1,416,032
May 20, 2026	47.50	47.75	46.15	46.45	46.45	-2.11%	1,537,118
May 19, 2026	48.75	49.55	47.20	47.45	47.45	-4.81%	3,113,704
May 18, 2026	47.80	50.00	46.80	49.85	49.85	2.68%	7,838,619
May 15, 2026	46.85	49.00	46.50	48.55	48.55	5.89%	7,229,210
May 14, 2026	46.65	47.35	45.50	45.85	45.85	-1.61%	1,392,007
May 13, 2026	47.85	48.00	46.20	46.60	46.60	-3.52%	1,553,470
May 12, 2026	47.55	48.50	46.50	48.30	48.30	2.44%	2,256,362
May 11, 2026	47.85	48.30	47.15	47.15	47.15	0.32%	1,492,462
May 8, 2026	46.50	48.50	46.10	47.00	47.00	0.11%	2,267,736
May 7, 2026	47.55	47.95	46.95	46.95	46.95	-0.53%	1,644,090
May 6, 2026	48.85	49.10	46.15	47.20	47.20	-2.48%	3,840,124
May 5, 2026	51.00	51.90	48.40	48.40	48.40	-6.38%	13,037,710
May 4, 2026	47.25	51.70	47.25	51.70	51.70	10.00%	8,388,129
Apr 30, 2026	47.45	49.40	47.00	47.00	47.00	-0.21%	5,215,020
Apr 29, 2026	46.30	49.45	46.25	47.10	47.10	-0.84%	6,606,082
Apr 28, 2026	46.00	49.50	45.00	47.50	47.50	3.26%	8,824,800
Apr 27, 2026	43.50	46.30	41.95	46.00	46.00	6.48%	2,103,963
Apr 24, 2026	44.75	45.35	43.15	43.20	43.20	-2.37%	1,191,474
Apr 23, 2026	47.30	47.35	43.00	44.25	44.25	-5.85%	1,896,403
Apr 22, 2026	45.80	48.25	45.80	47.00	47.00	2.06%	1,892,088
Apr 21, 2026	47.35	47.45	46.00	46.05	46.05	-2.44%	1,630,455
Apr 20, 2026	47.30	49.40	47.05	47.20	47.20	0.32%	3,847,300
Apr 17, 2026	47.10	48.40	46.75	47.05	47.05	-0.11%	1,966,210
Apr 16, 2026	48.00	49.00	46.40	47.10	47.10	-1.87%	2,922,388
Apr 15, 2026	49.95	49.95	48.00	48.00	48.00	5.15%	12,328,010
Apr 14, 2026	42.00	45.65	41.65	45.65	45.65	10.00%	4,473,658
Apr 13, 2026	40.95	42.40	40.95	41.50	41.50	1.34%	711,699
Apr 10, 2026	41.60	41.95	40.85	40.95	40.95	-0.36%	618,376
Apr 9, 2026	42.45	42.60	41.10	41.10	41.10	-3.18%	556,877
Apr 8, 2026	42.80	43.25	42.30	42.45	42.45	2.04%	576,920
Apr 7, 2026	42.00	42.55	41.60	41.60	41.60	-0.60%	402,949
Apr 2, 2026	43.80	44.20	41.85	41.85	41.85	-4.99%	907,226
Apr 1, 2026	45.00	45.35	44.05	44.05	44.05	0.57%	1,372,305
Mar 31, 2026	43.05	44.50	43.05	43.80	43.80	1.86%	1,448,428
Mar 30, 2026	42.85	43.55	42.30	43.00	43.00	-1.83%	741,012
Mar 27, 2026	43.70	45.45	42.85	43.80	43.80	1.39%	2,688,799
Mar 26, 2026	45.50	46.10	43.20	43.20	43.20	-5.26%	2,610,335
Mar 25, 2026	44.45	46.50	44.10	45.60	45.60	7.80%	6,652,817
Mar 24, 2026	43.45	43.45	42.05	42.30	42.30	-0.24%	512,609
Mar 23, 2026	41.70	43.90	40.85	42.40	42.40	0.59%	964,153
Mar 20, 2026	42.20	42.90	41.80	42.15	42.15	0.60%	771,756
Mar 19, 2026	43.25	43.50	41.85	41.90	41.90	-4.56%	1,147,176
Mar 18, 2026	45.10	45.80	43.85	43.90	43.90	-1.35%	827,329