Kwong Fong Industries Corporation - 1416.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	11.7	11.65	11.65	11.75	11.65	50,294
February 09, 2026	11.7	11.7	11.7	11.8	11.65	141,957
February 06, 2026	11.7	11.7	11.7	11.7	11.65	97,798
February 05, 2026	11.7	11.75	11.75	11.85	11.7	96,217
February 04, 2026	11.65	11.8	11.8	11.9	11.65	164,640
February 03, 2026	11.7	11.75	11.75	11.75	11.65	45,744
February 02, 2026	11.65	11.7	11.7	11.75	11.6	280,942
January 30, 2026	11.85	11.75	11.75	11.95	11.65	304,282
January 29, 2026	11.8	11.9	11.9	12.1	11.7	1.01M
January 28, 2026	11.7	11.8	11.8	12.05	11.65	469,896
January 27, 2026	11.75	11.7	11.7	11.8	11.65	351,480
January 26, 2026	11.7	11.7	11.7	11.75	11.55	307,063
January 23, 2026	11.7	11.7	11.7	11.7	11.65	70,144
January 22, 2026	11.7	11.7	11.7	11.75	11.6	179,309
January 21, 2026	11.7	11.65	11.65	11.7	11.5	250,353
January 20, 2026	11.7	11.7	11.7	11.75	11.65	285,872
January 19, 2026	11.75	11.75	11.75	11.8	11.65	376,872
January 16, 2026	11.85	11.75	11.75	11.85	11.7	272,432
January 15, 2026	11.85	11.9	11.9	11.9	11.75	165,928
January 14, 2026	11.8	11.85	11.85	11.9	11.6	451,810
January 13, 2026	11.8	11.8	11.8	11.8	11.65	153,409
January 12, 2026	11.7	11.85	11.85	11.85	11.7	208,004
January 09, 2026	11.8	11.8	11.8	11.8	11.65	214,583
January 08, 2026	11.9	11.7	11.7	11.9	11.65	349,816
January 07, 2026	11.9	11.85	11.85	11.9	11.75	321,408
January 06, 2026	11.9	11.95	11.95	12	11.85	328,807
January 05, 2026	11.95	11.9	11.9	12	11.9	227,467
January 02, 2026	11.95	11.95	11.95	12	11.9	135,918
December 31, 2025	11.9	11.95	11.95	12	11.9	108,933
December 30, 2025	11.85	12	12	12	11.8	128,316
December 29, 2025	11.9	11.9	11.9	11.95	11.85	74,328
December 26, 2025	11.8	11.95	11.95	12.05	11.8	186,098
December 24, 2025	12.05	11.9	11.9	12.05	11.85	175,464
December 23, 2025	12.15	11.95	11.95	12.25	11.9	405,513
December 22, 2025	11.7	12.1	12.1	12.2	11.6	1.1M
December 19, 2025	11.75	11.65	11.65	11.75	11.65	97,952
December 18, 2025	11.75	11.7	11.7	11.75	11.65	55,881
December 17, 2025	11.7	11.75	11.75	11.75	11.7	112,011
December 16, 2025	11.7	11.75	11.75	11.8	11.65	116,533
December 15, 2025	11.65	11.75	11.75	11.75	11.65	55,653
December 12, 2025	11.65	11.75	11.75	11.75	11.6	73,419
December 11, 2025	11.7	11.65	11.65	11.7	11.6	128,696
December 10, 2025	11.7	11.65	11.65	11.7	11.6	93,840
December 09, 2025	11.7	11.7	11.7	11.7	11.6	99,012
December 08, 2025	11.7	11.7	11.7	11.7	11.6	45,314
December 05, 2025	11.8	11.7	11.7	11.8	11.6	92,861
December 04, 2025	11.8	11.7	11.7	11.8	11.7	84,726
December 03, 2025	11.7	11.75	11.75	11.75	11.65	88,077
December 02, 2025	11.7	11.7	11.7	11.7	11.65	145,081
December 01, 2025	11.75	11.7	11.7	11.75	11.65	38,398
November 28, 2025	11.7	11.75	11.75	11.75	11.7	54,493
November 27, 2025	11.7	11.75	11.75	11.75	11.7	35,467
November 26, 2025	11.8	11.8	11.8	11.85	11.7	90,117
November 25, 2025	11.7	11.7	11.7	11.7	11.65	80,696
November 24, 2025	11.85	11.65	11.65	11.85	11.6	246,174
November 21, 2025	11.65	11.8	11.8	11.85	11.6	262,435
November 20, 2025	11.65	11.75	11.75	11.8	11.65	118,319
November 19, 2025	11.8	11.65	11.65	11.8	11.55	172,718
November 18, 2025	11.7	11.8	11.8	11.85	11.55	336,899
November 17, 2025	11.9	11.75	11.75	11.95	11.65	342,995

Kwong Fong Industries Corporation (1416.TW) TAI