Kao Fong Machinery Co., Ltd (TPEX:4510)
Taiwan · Delayed Price · Currency is TWD 43.80
-1.50 (-3.31%)
Aug 21, 2026, 1:30 PM CST
Kao Fong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 44.55 | 44.90 | 43.75 | 43.80 | - | -3.31% | 882,594 |
| 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 |
| Aug 10, 2026 | 40.20 | 42.70 | 39.95 | 40.85 | 40.85 | 1.87% | 1,263,664 |
| Aug 7, 2026 | 39.50 | 42.30 | 39.20 | 40.10 | 40.10 | 3.22% | 2,237,899 |
| Aug 6, 2026 | 38.60 | 39.15 | 37.90 | 38.85 | 38.85 | 1.57% | 419,915 |
| Aug 5, 2026 | 37.80 | 39.10 | 37.65 | 38.25 | 38.25 | 3.38% | 668,108 |
| Aug 4, 2026 | 36.10 | 37.00 | 35.80 | 37.00 | 37.00 | 1.65% | 365,005 |
| Aug 3, 2026 | 35.80 | 36.85 | 34.85 | 36.40 | 36.40 | 3.41% | 510,601 |
| Jul 31, 2026 | 34.40 | 35.90 | 33.85 | 35.20 | 35.20 | 6.67% | 553,285 |
| Jul 30, 2026 | 33.55 | 34.70 | 33.00 | 33.00 | 33.00 | -4.07% | 634,480 |
| 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 |