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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	11.5	11.9	11.9	11.9	11.4	637,795
November 13, 2025	11.5	11.5	11.5	11.55	11.45	240,123
November 12, 2025	11.3	11.45	11.45	11.45	11.3	258,070
November 11, 2025	11.2	11.25	11.25	11.25	11.1	125,168
November 10, 2025	11.15	11.15	11.15	11.25	11.15	416,481
November 07, 2025	11.2	11.15	11.15	11.25	11.15	55,344
November 06, 2025	11.05	11.2	11.2	11.2	11.05	85,544
November 05, 2025	11.2	11.05	11.05	11.2	11	209,617
November 04, 2025	11.2	11.15	11.15	11.2	11.15	60,203
November 03, 2025	11.25	11.2	11.2	11.25	11.15	135,098
October 31, 2025	11.2	11.35	11.35	11.35	11.2	71,789
October 30, 2025	11.25	11.2	11.2	11.3	11.2	132,672
October 29, 2025	11.3	11.25	11.25	11.3	11.2	95,755
October 28, 2025	11.25	11.25	11.25	11.3	11.2	82,588
October 27, 2025	11.35	11.3	11.3	11.35	11.25	299,849
October 23, 2025	11.2	11.35	11.35	11.45	11.2	132,562
October 22, 2025	11.3	11.3	11.3	11.35	11.3	57,635
October 21, 2025	11.3	11.3	11.3	11.35	11.25	24,687
October 20, 2025	11.3	11.3	11.3	11.3	11.25	102,142
October 17, 2025	11.4	11.3	11.3	11.4	11.25	112,976
October 16, 2025	11.3	11.3	11.3	11.35	11.3	82,197
October 15, 2025	11.3	11.3	11.3	11.3	11.2	102,422
October 14, 2025	11.4	11.35	11.35	11.45	11.3	105,224
October 13, 2025	11.3	11.4	11.4	11.45	11.25	75,542
October 09, 2025	11.6	11.5	11.5	11.6	11.5	36,602
October 08, 2025	11.75	11.55	11.55	11.75	11.55	196,457
October 07, 2025	11.5	11.8	11.8	11.8	11.35	635,102
October 03, 2025	11.35	11.5	11.5	11.65	11.25	285,161
October 02, 2025	11.4	11.3	11.3	11.4	11.25	77,914
October 01, 2025	11.45	11.4	11.4	11.5	11.35	61,346
September 30, 2025	11.5	11.5	11.5	11.7	11.45	237,094
September 29, 2025	11.5	11.5	11.5	11.5	11.5	0
September 26, 2025	11.45	11.5	11.5	11.5	11.2	518,428
September 25, 2025	11.2	11.45	11.45	11.5	11.2	464,881
September 24, 2025	11.2	11.2	11.2	11.25	11.15	180,725
September 23, 2025	11.25	11.2	11.2	11.25	11.15	129,269
September 22, 2025	11.25	11.2	11.2	11.25	11.2	85,028
September 19, 2025	11.35	11.25	11.25	11.35	11.25	117,577
September 18, 2025	11.35	11.3	11.3	11.35	11.25	73,462
September 17, 2025	11.35	11.3	11.3	11.4	11.25	221,318
September 16, 2025	11.35	11.4	11.4	11.4	11.25	145,307
September 15, 2025	11.35	11.4	11.4	11.4	11.3	90,574
September 12, 2025	11.35	11.35	11.35	11.35	11.25	172,339
September 11, 2025	11.45	11.35	11.35	11.45	11.3	373,467
September 10, 2025	11.4	11.4	11.4	11.45	11.4	78,494
September 09, 2025	11.5	11.4	11.4	11.5	11.4	169,396

Kwong Fong Industries Corporation (1416.TW) TAI