Kao Fong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	36.50	37.50	33.00	34.40	34.40	-5.75%	890,841
Jul 28, 2026	38.30	38.30	36.45	36.50	36.50	-5.68%	498,011
Jul 27, 2026	39.30	39.30	37.65	38.70	38.70	0.91%	294,624
Jul 24, 2026	38.25	38.90	38.00	38.35	38.35	-1.41%	409,830
Jul 23, 2026	40.30	40.30	38.80	38.90	38.90	-2.02%	331,193
Jul 22, 2026	39.45	40.20	39.35	39.70	39.70	1.93%	467,761
Jul 21, 2026	38.70	39.10	38.00	38.95	38.95	2.23%	359,611
Jul 20, 2026	39.25	39.60	37.15	38.10	38.10	-2.31%	563,232
Jul 17, 2026	40.35	41.35	38.50	39.00	39.00	-5.22%	894,137
Jul 16, 2026	41.20	41.50	40.65	41.15	41.15	-1.44%	445,822
Jul 15, 2026	42.65	42.65	41.35	41.75	41.75	-0.12%	531,304
Jul 14, 2026	42.80	42.80	40.05	41.80	41.80	-1.88%	953,298
Jul 13, 2026	43.85	44.25	42.60	42.60	42.60	0.12%	1,061,077
Jul 9, 2026	42.10	44.80	41.90	42.55	42.55	1.79%	1,658,009
Jul 8, 2026	42.70	43.15	41.65	41.80	41.80	-1.30%	586,533
Jul 7, 2026	44.85	45.20	42.35	42.35	42.35	-3.97%	1,011,086
Jul 6, 2026	44.65	44.90	43.90	44.10	44.10	-0.11%	735,904
Jul 3, 2026	45.20	45.60	43.75	44.15	44.15	-2.54%	2,875,745
Jul 2, 2026	41.20	45.30	40.95	45.30	45.30	9.95%	3,717,815
Jul 1, 2026	42.60	42.85	41.15	41.20	41.20	-1.44%	658,915
Jun 30, 2026	41.15	42.20	41.15	41.80	41.80	1.70%	649,313
Jun 29, 2026	41.70	42.30	40.55	41.10	41.10	-0.72%	717,662
Jun 26, 2026	43.25	43.25	41.40	41.40	41.40	-4.39%	1,268,028
Jun 25, 2026	44.25	44.65	43.05	43.30	43.30	-1.59%	1,298,244
Jun 24, 2026	44.50	44.95	43.95	44.00	44.00	-1.23%	862,287
Jun 23, 2026	46.70	46.70	44.55	44.55	44.55	-4.60%	1,326,138
Jun 22, 2026	45.90	47.25	45.00	46.70	46.70	3.09%	2,142,950
Jun 18, 2026	45.00	45.50	44.60	45.30	45.30	1.12%	1,110,631
Jun 17, 2026	44.90	45.30	44.50	44.80	44.80	-1.54%	740,923
Jun 16, 2026	46.25	46.25	44.45	45.50	45.50	-1.09%	1,118,190
Jun 15, 2026	44.40	46.75	44.20	46.00	46.00	4.78%	2,797,632
Jun 12, 2026	44.90	45.20	43.80	43.90	43.90	0.23%	1,230,577
Jun 11, 2026	44.85	45.10	43.00	43.80	43.80	-2.45%	1,540,230
Jun 10, 2026	46.20	48.45	44.90	44.90	44.90	-4.37%	1,611,182
Jun 9, 2026	46.60	48.35	46.20	46.95	46.95	0.75%	1,430,308
Jun 8, 2026	44.50	46.85	44.50	46.60	46.60	-5.67%	1,749,015
Jun 5, 2026	49.10	51.90	48.85	49.40	49.40	-0.20%	3,883,208
Jun 4, 2026	50.30	50.30	48.65	49.50	49.50	-2.17%	2,451,687
Jun 3, 2026	53.60	53.90	50.50	50.60	50.60	-5.60%	5,398,387
Jun 2, 2026	55.90	56.50	51.70	53.60	53.60	-1.29%	14,388,870
Jun 1, 2026	51.00	54.90	50.20	54.30	54.30	7.74%	11,867,305
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