Kwong Fong Industries Corporation (TPE:1416)
Taiwan
· Delayed Price · Currency is TWD 11.40
-0.05 (-0.44%)
Mar 10, 2026, 1:10 PM CST
Kwong Fong Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.50 | 11.70 | 11.45 | 11.50 | - | -1.71% | 186,954 |
| Mar 6, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | 0.43% | 274,225 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | 0.87% | 64,308 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.40 | 11.55 | 11.55 | -1.28% | 369,818 |
| Mar 3, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 203,622 |
| Mar 2, 2026 | 11.65 | 11.90 | 11.65 | 11.70 | 11.70 | -0.85% | 218,126 |
| Feb 26, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 222,124 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 160,181 |
| Feb 24, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 337,326 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | - | 228,016 |
| Feb 11, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.86% | 66,259 |
| Feb 10, 2026 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 50,294 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 146,845 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -0.43% | 97,798 |
| Feb 5, 2026 | 11.70 | 11.85 | 11.70 | 11.75 | 11.75 | -0.42% | 96,217 |
| Feb 4, 2026 | 11.65 | 11.90 | 11.65 | 11.80 | 11.80 | 0.43% | 164,640 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 45,744 |
| Feb 2, 2026 | 11.65 | 11.75 | 11.60 | 11.70 | 11.70 | -0.43% | 280,942 |
| Jan 30, 2026 | 11.85 | 11.95 | 11.65 | 11.75 | 11.75 | -1.26% | 305,562 |
| Jan 29, 2026 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | 1,012,113 |
| Jan 28, 2026 | 11.70 | 12.05 | 11.65 | 11.80 | 11.80 | 0.85% | 469,896 |
| Jan 27, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | - | 352,309 |
| Jan 26, 2026 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | - | 307,063 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 70,144 |
| Jan 22, 2026 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | 0.43% | 180,330 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | -0.43% | 250,353 |
| Jan 20, 2026 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 285,872 |
| Jan 19, 2026 | 11.75 | 11.80 | 11.65 | 11.75 | 11.75 | - | 376,872 |
| Jan 16, 2026 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -1.26% | 279,019 |
| Jan 15, 2026 | 11.85 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 165,928 |
| Jan 14, 2026 | 11.80 | 11.90 | 11.60 | 11.85 | 11.85 | 0.42% | 453,320 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | -0.42% | 153,409 |
| Jan 12, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 0.42% | 208,004 |
| Jan 9, 2026 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | 0.85% | 215,881 |
| Jan 8, 2026 | 11.90 | 11.90 | 11.65 | 11.70 | 11.70 | -1.27% | 349,816 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.75 | 11.85 | 11.85 | -0.84% | 321,408 |
| Jan 6, 2026 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | 0.42% | 328,807 |
| Jan 5, 2026 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 227,467 |
| Jan 2, 2026 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 135,916 |
| Dec 31, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 108,933 |
| Dec 30, 2025 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 148,892 |
| Dec 29, 2025 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 74,328 |
| Dec 26, 2025 | 11.80 | 12.05 | 11.80 | 11.95 | 11.95 | 0.42% | 186,098 |
| Dec 24, 2025 | 12.05 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 176,380 |
| Dec 23, 2025 | 12.15 | 12.25 | 11.90 | 11.95 | 11.95 | -1.24% | 405,513 |
| Dec 22, 2025 | 11.70 | 12.20 | 11.60 | 12.10 | 12.10 | 3.86% | 1,096,324 |
| Dec 19, 2025 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 97,952 |
| Dec 18, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 56,245 |
| Dec 17, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 112,011 |
| Dec 16, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | - | 116,533 |
| Dec 15, 2025 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | - | 55,653 |
| Dec 12, 2025 | 11.65 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 78,057 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | - | 128,696 |
| Dec 10, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 93,840 |
| Dec 9, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 101,987 |
| Dec 8, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 45,314 |
| Dec 5, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | - | 92,861 |
| Dec 4, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 84,400 |
| Dec 3, 2025 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 92,076 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 145,396 |
| Dec 1, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 38,398 |
| Nov 28, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 54,493 |
| Nov 27, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | -0.42% | 35,467 |
| Nov 26, 2025 | 11.80 | 11.85 | 11.70 | 11.80 | 11.80 | 0.85% | 90,117 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 0.43% | 80,696 |
| Nov 24, 2025 | 11.85 | 11.85 | 11.60 | 11.65 | 11.65 | -1.27% | 246,174 |
| Nov 21, 2025 | 11.65 | 11.85 | 11.60 | 11.80 | 11.80 | 0.43% | 262,435 |
| Nov 20, 2025 | 11.65 | 11.80 | 11.65 | 11.75 | 11.75 | 0.86% | 118,319 |
| Nov 19, 2025 | 11.80 | 11.80 | 11.55 | 11.65 | 11.65 | -1.27% | 172,718 |
| Nov 18, 2025 | 11.70 | 11.85 | 11.55 | 11.80 | 11.80 | 0.43% | 340,302 |
| Nov 17, 2025 | 11.90 | 11.95 | 11.65 | 11.75 | 11.75 | -1.26% | 342,995 |
| Nov 14, 2025 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 3.48% | 637,795 |
| Nov 13, 2025 | 11.50 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 240,123 |
| Nov 12, 2025 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 1.78% | 258,070 |
| Nov 11, 2025 | 11.20 | 11.25 | 11.10 | 11.25 | 11.25 | 0.90% | 125,168 |
| Nov 10, 2025 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 416,481 |
| Nov 7, 2025 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 58,405 |
| Nov 6, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 1.36% | 85,544 |
| Nov 5, 2025 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -0.90% | 209,617 |
| Nov 4, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 60,203 |
| Nov 3, 2025 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | -1.32% | 135,098 |
| Oct 31, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 1.34% | 71,789 |
| Oct 30, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 132,672 |
| Oct 29, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | - | 95,755 |
| Oct 28, 2025 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 82,588 |
| Oct 27, 2025 | 11.35 | 11.35 | 11.25 | 11.30 | 11.30 | -0.44% | 299,849 |
| Oct 23, 2025 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | 0.44% | 132,562 |
| Oct 22, 2025 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | 57,635 |
| Oct 21, 2025 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | - | 24,687 |
| Oct 20, 2025 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | - | 102,142 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | - | 113,093 |
| Oct 16, 2025 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | 82,197 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -0.44% | 102,422 |
| Oct 14, 2025 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.44% | 105,224 |
| Oct 13, 2025 | 11.30 | 11.45 | 11.25 | 11.40 | 11.40 | -0.87% | 75,542 |
| Oct 9, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.43% | 39,157 |
| Oct 8, 2025 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | -2.12% | 204,994 |
| Oct 7, 2025 | 11.50 | 11.80 | 11.35 | 11.80 | 11.80 | 2.61% | 635,102 |
| Oct 3, 2025 | 11.35 | 11.65 | 11.25 | 11.50 | 11.50 | 1.77% | 285,161 |
| Oct 2, 2025 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | -0.88% | 77,914 |