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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.75	11.55	11.55	11.75	11.55	180,826
August 14, 2025	11.6	11.65	11.65	11.7	11.6	91,059
August 13, 2025	11.65	11.65	11.65	11.7	11.65	123,633
August 12, 2025	11.6	11.7	11.7	11.7	11.55	53,019
August 11, 2025	11.65	11.65	11.65	11.8	11.6	88,757
August 08, 2025	11.75	11.65	11.65	11.75	11.55	247,229
August 07, 2025	11.85	11.75	11.75	11.85	11.65	150,342
August 06, 2025	11.85	11.85	11.85	11.9	11.8	58,382
August 05, 2025	11.9	11.8	11.8	11.9	11.75	226,740
August 04, 2025	11.95	11.9	11.9	11.95	11.8	59,161
August 01, 2025	11.8	11.95	11.95	11.95	11.8	214,250
July 31, 2025	11.8	11.8	11.8	11.8	11.75	35,774
July 30, 2025	11.9	11.9	11.9	11.95	11.75	125,958
July 29, 2025	11.85	11.9	11.9	11.9	11.7	149,101
July 28, 2025	11.55	11.85	11.85	11.85	11.55	232,896
July 25, 2025	11.6	11.6	11.6	11.6	11.5	117,154
July 24, 2025	11.55	11.6	11.6	11.6	11.5	104,217
July 23, 2025	11.5	11.55	11.55	11.55	11.45	83,917
July 22, 2025	11.7	11.4	11.4	11.7	11.4	314,438
July 21, 2025	11.7	11.75	11.75	11.75	11.55	348,563
July 18, 2025	11.9	11.65	11.65	11.9	11.65	200,802
July 17, 2025	11.8	11.75	11.75	11.9	11.75	73,220
July 16, 2025	11.8	11.75	11.75	11.8	11.7	137,272
July 15, 2025	11.7	11.7	11.7	11.75	11.65	120,575
July 14, 2025	11.7	11.7	11.7	11.75	11.7	22,402
July 11, 2025	11.6	11.7	11.7	11.8	11.6	56,856
July 10, 2025	11.75	11.6	11.6	11.75	11.6	214,927
July 09, 2025	11.8	11.85	11.85	11.85	11.7	87,261
July 08, 2025	11.85	11.75	11.75	11.85	11.7	161,819
July 07, 2025	11.9	12	12	12	11.75	188,774
July 04, 2025	12	11.85	11.85	12	11.85	70,371
July 03, 2025	12.05	11.95	11.95	12.05	11.9	123,701
July 02, 2025	11.95	11.9	11.9	11.95	11.9	63,993
July 01, 2025	11.8	11.95	11.95	12.05	11.8	140,859
June 30, 2025	12.05	11.85	11.85	12.1	11.85	171,212
June 27, 2025	11.95	12	12	12.1	11.9	149,484
June 26, 2025	11.8	11.85	11.85	11.9	11.8	96,941
June 25, 2025	11.8	11.65	11.65	11.9	11.65	52,226
June 24, 2025	11.7	11.8	11.8	11.8	11.7	88,532
June 23, 2025	11.75	11.6	11.6	11.8	11.4	246,850
June 20, 2025	11.85	11.8	11.8	11.85	11.75	135,771
June 19, 2025	12	11.85	11.85	12	11.8	226,543
June 18, 2025	12	12	12	12.05	12	25,101
June 17, 2025	12.05	12.05	12.05	12.1	11.95	83,948
June 16, 2025	12	12	12	12.05	11.95	64,967
June 13, 2025	12.05	12	12	12.05	11.9	181,734
June 12, 2025	12	12	12	12.05	12	128,154
June 11, 2025	12.25	12.05	12.05	12.25	12.05	235,855
June 10, 2025	12.2	12.2	12.2	12.35	12.2	409,117
June 09, 2025	12.6	12.75	12.19	12.8	12.6	600,435
June 06, 2025	12.55	12.6	12.6	12.65	12.5	198,805
June 05, 2025	12.6	12.55	12.55	12.6	12.45	403,620
June 04, 2025	12.5	12.55	12.55	12.55	12.45	93,813
June 03, 2025	12.65	12.45	12.45	12.65	12.4	763,041
June 02, 2025	12.7	12.65	12.65	13	12.65	434,089
May 29, 2025	12.65	12.65	12.65	12.65	12.5	124,972
May 28, 2025	12.65	12.6	12.6	12.7	12.6	79,668
May 27, 2025	12.85	12.7	12.7	12.9	12.6	226,104
May 26, 2025	12.75	12.8	12.8	12.9	12.65	196,095
May 23, 2025	12.65	12.75	12.75	12.75	12.55	138,366

Kwong Fong Industries Corporation (1416.TW) TAI