Kaofu Chemical Corporation (TPEX:4773)
Taiwan · Delayed Price · Currency is TWD 73.40
-0.10 (-0.14%)
Oct 9, 2025, 11:52 AM CST
Kaofu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 70.10 | 73.40 | 70.10 | 73.40 | 73.40 | -0.14% | 3,000 |
| Oct 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4.40% | 10 |
| Oct 3, 2025 | 67.00 | 70.40 | 67.00 | 70.40 | 70.40 | 0.14% | 13,082 |
| Oct 2, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 723 |
| Oct 1, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.59% | 8 |
| Sep 30, 2025 | 69.00 | 70.00 | 69.00 | 69.20 | 69.20 | -4.55% | 6,168 |
| Sep 29, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 26, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | 1 |
| Sep 24, 2025 | 72.70 | 72.70 | 70.00 | 70.00 | 70.00 | -3.45% | 5,068 |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.41% | 17 |
| Sep 22, 2025 | 72.70 | 72.80 | 72.70 | 72.80 | 72.80 | -0.41% | 2,008 |
| Sep 19, 2025 | 72.80 | 73.10 | 72.80 | 73.10 | 73.10 | 0.41% | 4,044 |
| Sep 18, 2025 | 72.90 | 73.30 | 72.80 | 72.80 | 72.80 | -0.14% | 429 |
| Sep 17, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - | - |
| Sep 16, 2025 | 76.00 | 76.60 | 72.90 | 72.90 | 72.90 | -4.08% | 1,135 |
| Sep 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.39% | 16 |
| Sep 12, 2025 | 76.60 | 76.60 | 76.00 | 76.30 | 76.30 | -0.39% | 7,425 |
| Sep 11, 2025 | 76.30 | 76.60 | 76.30 | 76.60 | 76.60 | -0.52% | 3,104 |
| Sep 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,012 |
| Sep 9, 2025 | 80.30 | 80.30 | 76.60 | 77.00 | 77.00 | - | 4,009 |
| Sep 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | 110 |
| Sep 5, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | - |
| Sep 4, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.13% | 2,110 |
| Sep 3, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Sep 2, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| 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 |