Kao Fong Machinery Co., Ltd (TPEX:4510)
Taiwan · Delayed Price · Currency is TWD 41.45
-1.00 (-2.36%)
Oct 22, 2026, 2:31 PM CST
Kao Fong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 43.10 | 43.35 | 41.40 | 41.45 | 41.45 | -2.36% | 360,490 |
| Oct 21, 2026 | 41.45 | 43.05 | 41.45 | 42.45 | 42.45 | 3.16% | 1,051,586 |
| Oct 20, 2026 | 41.45 | 42.20 | 41.15 | 41.15 | 41.15 | -0.12% | 356,036 |
| Oct 19, 2026 | 40.85 | 41.35 | 39.95 | 41.20 | 41.20 | 0.49% | 399,050 |
| Oct 16, 2026 | 40.90 | 41.65 | 40.90 | 41.00 | 41.00 | 0.37% | 225,984 |
| Oct 15, 2026 | 41.80 | 41.95 | 40.50 | 40.85 | 40.85 | -3.08% | 575,034 |
| Oct 14, 2026 | 41.50 | 43.05 | 41.50 | 42.15 | 42.15 | 1.69% | 599,308 |
| Oct 13, 2026 | 41.95 | 42.45 | 41.30 | 41.45 | 41.45 | -2.01% | 351,131 |
| Oct 12, 2026 | 41.50 | 42.45 | 41.35 | 42.30 | 42.30 | 1.56% | 267,577 |
| Oct 8, 2026 | 41.85 | 41.95 | 41.65 | 41.65 | 41.65 | -0.60% | 284,487 |
| Oct 7, 2026 | 42.45 | 42.50 | 41.85 | 41.90 | 41.90 | -0.59% | 369,574 |
| Oct 6, 2026 | 42.85 | 42.85 | 42.15 | 42.15 | 42.15 | -1.17% | 475,241 |
| Oct 5, 2026 | 43.85 | 43.85 | 42.65 | 42.65 | 42.65 | -2.18% | 749,152 |
| Oct 2, 2026 | 43.55 | 43.65 | 43.00 | 43.60 | 43.60 | 0.35% | 629,623 |
| Oct 1, 2026 | 44.20 | 44.45 | 43.35 | 43.45 | 43.45 | -1.25% | 412,174 |
| Sep 30, 2026 | 43.60 | 44.65 | 43.60 | 44.00 | 44.00 | 2.21% | 575,426 |
| Sep 29, 2026 | 42.95 | 43.90 | 42.95 | 43.05 | 43.05 | -0.12% | 296,159 |
| Sep 24, 2026 | 43.80 | 43.95 | 43.00 | 43.10 | 43.10 | -0.92% | 385,220 |
| Sep 23, 2026 | 44.10 | 44.10 | 43.50 | 43.50 | 43.50 | -1.02% | 276,714 |
| Sep 22, 2026 | 44.75 | 44.80 | 43.80 | 43.95 | 43.95 | -1.24% | 445,987 |
| Sep 21, 2026 | 44.30 | 45.40 | 43.90 | 44.50 | 44.50 | 0.11% | 616,986 |
| Sep 18, 2026 | 44.55 | 44.55 | 43.75 | 44.45 | 44.45 | 0.91% | 610,448 |
| Sep 17, 2026 | 42.70 | 44.90 | 42.70 | 44.05 | 44.05 | 3.65% | 1,077,719 |
| Sep 16, 2026 | 42.20 | 42.70 | 42.10 | 42.50 | 42.50 | 1.55% | 224,513 |
| Sep 15, 2026 | 41.80 | 42.45 | 41.80 | 41.85 | 41.85 | 0.12% | 439,910 |
| Sep 14, 2026 | 42.50 | 42.50 | 41.30 | 41.80 | 41.80 | -2.22% | 687,703 |
| Sep 11, 2026 | 43.20 | 43.55 | 42.65 | 42.75 | 42.75 | -2.40% | 905,588 |
| Sep 10, 2026 | 44.10 | 44.60 | 43.60 | 43.80 | 43.80 | -0.68% | 635,568 |
| Sep 9, 2026 | 45.05 | 45.10 | 43.95 | 44.10 | 44.10 | -0.45% | 584,223 |
| Sep 8, 2026 | 45.50 | 45.70 | 44.00 | 44.30 | 44.30 | -2.96% | 1,528,242 |
| Sep 7, 2026 | 47.60 | 47.60 | 45.40 | 45.65 | 45.65 | -4.00% | 2,175,678 |
| Sep 4, 2026 | 47.80 | 48.45 | 47.05 | 47.55 | 47.55 | 1.06% | 6,519,551 |
| Sep 3, 2026 | 46.20 | 48.10 | 46.00 | 47.05 | 47.05 | 2.73% | 9,556,554 |
| Sep 2, 2026 | 43.80 | 46.30 | 43.80 | 45.80 | 45.80 | 2.81% | 1,789,152 |
| Sep 1, 2026 | 44.95 | 45.80 | 44.55 | 44.55 | 44.55 | -0.45% | 738,891 |
| Aug 31, 2026 | 45.20 | 46.35 | 44.55 | 44.75 | 44.75 | -2.19% | 1,081,629 |
| Aug 28, 2026 | 46.00 | 46.40 | 44.60 | 45.75 | 45.75 | - | 1,568,645 |
| Aug 27, 2026 | 46.20 | 47.20 | 45.75 | 45.75 | 45.75 | -0.33% | 3,710,694 |
| Aug 26, 2026 | 43.30 | 45.90 | 42.95 | 45.90 | 45.90 | 7.12% | 1,969,196 |
| Aug 25, 2026 | 43.30 | 43.30 | 42.20 | 42.85 | 42.85 | -1.27% | 436,914 |
| Aug 24, 2026 | 43.50 | 44.30 | 43.25 | 43.40 | 43.40 | -0.91% | 431,381 |
| Aug 21, 2026 | 44.55 | 44.90 | 43.75 | 43.80 | 43.80 | -3.31% | 883,895 |
| Aug 20, 2026 | 46.15 | 46.50 | 44.85 | 45.30 | 45.30 | -1.84% | 1,744,444 |
| Aug 19, 2026 | 44.70 | 46.90 | 44.70 | 46.15 | 46.15 | 1.32% | 2,313,374 |
| Aug 18, 2026 | 45.45 | 46.05 | 44.60 | 45.55 | 45.55 | 0.22% | 1,223,550 |
| Aug 17, 2026 | 47.10 | 48.25 | 45.30 | 45.45 | 45.45 | -2.15% | 4,885,520 |
| Aug 14, 2026 | 46.80 | 47.25 | 46.05 | 46.45 | 46.45 | 1.64% | 5,688,922 |
| Aug 13, 2026 | 45.30 | 46.50 | 44.90 | 45.70 | 45.70 | 2.58% | 5,156,365 |
| Aug 12, 2026 | 41.10 | 44.55 | 40.80 | 44.55 | 44.55 | 10.00% | 3,781,713 |
| Aug 11, 2026 | 40.85 | 41.60 | 40.35 | 40.50 | 40.50 | -0.86% | 543,206 |