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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	11.55	11.5	11.5	11.55	11.45	54,844
September 05, 2025	11.6	11.5	11.5	11.6	11.5	86,885
September 04, 2025	11.5	11.55	11.55	11.6	11.5	125,275
September 03, 2025	11.55	11.5	11.5	11.55	11.45	79,193
September 02, 2025	11.6	11.55	11.55	11.6	11.45	59,649
September 01, 2025	11.55	11.6	11.6	11.6	11.45	128,608
August 29, 2025	11.5	11.6	11.6	11.6	11.5	151,249
August 28, 2025	11.6	11.5	11.5	11.6	11.5	90,436
August 27, 2025	11.55	11.6	11.6	11.65	11.5	187,458
August 26, 2025	11.75	11.55	11.55	11.75	11.55	267,186
August 25, 2025	11.55	11.5	11.5	11.6	11.5	155,250
August 22, 2025	11.6	11.55	11.55	11.65	11.55	73,885
August 21, 2025	11.55	11.6	11.6	11.65	11.55	108,633
August 20, 2025	11.6	11.55	11.55	11.6	11.4	225,884
August 19, 2025	11.65	11.6	11.6	11.7	11.55	253,055
August 18, 2025	11.65	11.65	11.65	11.7	11.55	239,543
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

Kwong Fong Industries Corporation (1416.TW) TAI