Kaofu Chemical Corporation (TPEX:4773)
Taiwan · Delayed Price · Currency is TWD 77.10
0.00 (-1.03%)
Aug 26, 2025, 9:31 AM CST
Kaofu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Aug 29, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Aug 28, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Aug 27, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Aug 26, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.03% | 200 |
| Aug 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Aug 22, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Aug 21, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Aug 20, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Aug 19, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Aug 18, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Aug 15, 2025 | 78.00 | 78.00 | 77.90 | 77.90 | 77.90 | -0.38% | 3,008 |
| Aug 14, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 13 |
| Aug 13, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.52% | 25 |
| Aug 12, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.12% | 1 |
| Aug 11, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 2 |
| Aug 8, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 17 |
| Aug 7, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Aug 6, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Aug 5, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 6 |
| Aug 4, 2025 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | -0.24% | 6 |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 8 |
| Jul 31, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 506 |
| Jul 30, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 1.86% | 35 |
| Jul 29, 2025 | 80.30 | 80.50 | 80.00 | 80.50 | 80.50 | - | 5,011 |
| Jul 28, 2025 | 77.70 | 80.50 | 77.00 | 80.50 | 80.50 | 3.60% | 13,358 |
| Jul 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 24, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 9 |
| Jul 23, 2025 | 77.70 | 77.70 | 76.00 | 77.70 | 77.70 | - | 61,021 |
| Jul 22, 2025 | 77.70 | 77.70 | 74.60 | 77.70 | 77.70 | - | 17 |
| Jul 21, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 18, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 17, 2025 | 77.70 | 77.70 | 75.00 | 77.70 | 77.70 | - | 225 |
| Jul 16, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 8 |
| Jul 15, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 6 |
| Jul 14, 2025 | 77.70 | 77.70 | 75.00 | 77.70 | 77.70 | - | 16 |
| Jul 11, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 10, 2025 | 77.70 | 77.70 | 74.50 | 77.70 | 77.70 | - | 4,017 |
| Jul 9, 2025 | 77.80 | 77.80 | 75.00 | 77.70 | 77.70 | -0.26% | 7,101 |
| Jul 8, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 5 |
| Jul 7, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 5 |
| Jul 4, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 13 |
| Jul 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 27 |
| Jul 2, 2025 | 77.90 | 77.90 | 75.00 | 77.90 | 77.90 | - | 11 |
| Jul 1, 2025 | 77.90 | 77.90 | 75.50 | 77.90 | 77.90 | - | 131 |
| Jun 30, 2025 | 77.90 | 77.90 | 76.90 | 77.90 | 77.90 | - | 1,025 |
| Jun 27, 2025 | 77.90 | 77.90 | 76.00 | 77.90 | 77.90 | - | 2,104 |
| Jun 26, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 21 |
| Jun 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 13 |
| Jun 24, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 106 |