Kao Fong Machinery Co., Ltd (TPEX:4510)
Taiwan
· Delayed Price · Currency is TWD 40.75
+0.75 (1.88%)
Dec 5, 2025, 1:30 PM CST
Kao Fong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 43.90 | 40.50 | 40.75 | 40.75 | 1.88% | 11,244,323 |
| Dec 4, 2025 | 39.80 | 41.55 | 39.65 | 40.00 | 40.00 | 5.82% | 6,368,878 |
| Dec 3, 2025 | 37.40 | 38.10 | 37.40 | 37.80 | 37.80 | 1.48% | 348,646 |
| Dec 2, 2025 | 37.70 | 37.90 | 37.25 | 37.25 | 37.25 | -0.93% | 267,749 |
| Dec 1, 2025 | 38.45 | 38.55 | 37.60 | 37.60 | 37.60 | -1.31% | 301,917 |
| Nov 28, 2025 | 38.20 | 38.40 | 37.70 | 38.10 | 38.10 | - | 459,497 |
| Nov 27, 2025 | 39.60 | 39.65 | 37.70 | 38.10 | 38.10 | -3.18% | 2,736,825 |
| Nov 26, 2025 | 36.50 | 39.35 | 36.45 | 39.35 | 39.35 | 9.92% | 2,237,916 |
| Nov 25, 2025 | 36.70 | 36.75 | 35.75 | 35.80 | 35.80 | -0.56% | 345,307 |
| Nov 24, 2025 | 35.55 | 36.05 | 35.50 | 36.00 | 36.00 | 2.71% | 403,358 |
| Nov 21, 2025 | 35.90 | 36.80 | 35.05 | 35.05 | 35.05 | -3.18% | 757,276 |
| Nov 20, 2025 | 36.20 | 36.50 | 35.75 | 36.20 | 36.20 | 1.69% | 399,844 |
| Nov 19, 2025 | 35.40 | 36.50 | 35.15 | 35.60 | 35.60 | -0.28% | 531,615 |
| Nov 18, 2025 | 36.45 | 36.70 | 35.40 | 35.70 | 35.70 | -2.99% | 958,402 |
| Nov 17, 2025 | 38.10 | 38.10 | 36.70 | 36.80 | 36.80 | -2.26% | 747,687 |
| Nov 14, 2025 | 38.00 | 38.45 | 37.50 | 37.65 | 37.65 | -3.34% | 673,935 |
| Nov 13, 2025 | 40.60 | 40.60 | 38.95 | 38.95 | 38.95 | -2.62% | 865,816 |
| Nov 12, 2025 | 40.50 | 40.65 | 39.70 | 40.00 | 40.00 | -0.62% | 1,116,872 |
| Nov 11, 2025 | 39.50 | 41.00 | 39.05 | 40.25 | 40.25 | 4.27% | 2,275,088 |
| Nov 10, 2025 | 38.20 | 40.50 | 38.20 | 38.60 | 38.60 | 3.21% | 2,754,953 |
| Nov 7, 2025 | 37.90 | 37.95 | 36.90 | 37.40 | 37.40 | -1.97% | 655,848 |
| Nov 6, 2025 | 38.35 | 38.45 | 37.70 | 38.15 | 38.15 | -0.13% | 604,262 |
| Nov 5, 2025 | 37.10 | 38.20 | 36.65 | 38.20 | 38.20 | 1.73% | 857,039 |
| Nov 4, 2025 | 39.25 | 39.40 | 37.55 | 37.55 | 37.55 | -4.33% | 1,186,603 |
| Nov 3, 2025 | 39.75 | 40.05 | 39.10 | 39.25 | 39.25 | 0.38% | 492,803 |
| Oct 31, 2025 | 39.60 | 40.05 | 39.10 | 39.10 | 39.10 | -1.14% | 709,278 |
| Oct 30, 2025 | 40.35 | 40.35 | 39.50 | 39.55 | 39.55 | -1.25% | 802,460 |
| Oct 29, 2025 | 40.80 | 40.90 | 40.05 | 40.05 | 40.05 | -0.99% | 639,553 |
| Oct 28, 2025 | 41.35 | 41.65 | 40.30 | 40.45 | 40.45 | -1.58% | 568,448 |
| Oct 27, 2025 | 40.60 | 41.20 | 40.30 | 41.10 | 41.10 | 1.23% | 605,488 |
| Oct 23, 2025 | 41.30 | 41.30 | 40.50 | 40.60 | 40.60 | -2.64% | 675,591 |
| Oct 22, 2025 | 41.45 | 42.35 | 41.30 | 41.70 | 41.70 | 0.60% | 835,468 |
| Oct 21, 2025 | 40.90 | 42.50 | 40.80 | 41.45 | 41.45 | 2.47% | 1,638,161 |
| Oct 20, 2025 | 40.35 | 40.50 | 40.00 | 40.45 | 40.45 | 0.75% | 637,540 |
| Oct 17, 2025 | 41.00 | 41.00 | 39.95 | 40.15 | 40.15 | -2.07% | 1,081,032 |
| Oct 16, 2025 | 40.95 | 41.30 | 40.00 | 41.00 | 41.00 | 0.99% | 1,083,572 |
| Oct 15, 2025 | 41.85 | 41.85 | 40.60 | 40.60 | 40.60 | -1.22% | 674,269 |
| Oct 14, 2025 | 42.15 | 43.20 | 40.85 | 41.10 | 41.10 | -2.38% | 1,109,047 |
| Oct 13, 2025 | 39.90 | 42.10 | 39.55 | 42.10 | 42.10 | -0.12% | 1,560,488 |
| Oct 9, 2025 | 43.35 | 43.70 | 42.15 | 42.15 | 42.15 | -2.43% | 1,151,638 |
| Oct 8, 2025 | 43.90 | 44.00 | 43.00 | 43.20 | 43.20 | -1.37% | 506,020 |
| Oct 7, 2025 | 43.50 | 44.25 | 43.30 | 43.80 | 43.80 | 1.15% | 805,542 |
| Oct 3, 2025 | 43.25 | 43.45 | 43.05 | 43.30 | 43.30 | 0.70% | 897,990 |
| Oct 2, 2025 | 44.60 | 44.75 | 43.00 | 43.00 | 43.00 | -2.93% | 1,613,791 |
| Oct 1, 2025 | 45.55 | 45.75 | 44.30 | 44.30 | 44.30 | -2.42% | 1,287,044 |
| Sep 30, 2025 | 45.50 | 45.65 | 45.20 | 45.40 | 45.40 | 0.44% | 731,025 |
| Sep 26, 2025 | 47.00 | 47.00 | 45.05 | 45.20 | 45.20 | -4.44% | 2,072,920 |
| Sep 25, 2025 | 46.90 | 48.75 | 46.85 | 47.30 | 47.30 | 1.61% | 2,413,746 |
| Sep 24, 2025 | 47.05 | 47.50 | 46.50 | 46.55 | 46.55 | -0.53% | 978,924 |
| Sep 23, 2025 | 47.20 | 47.50 | 46.60 | 46.80 | 46.80 | - | 1,188,839 |
| Sep 22, 2025 | 47.25 | 47.80 | 46.80 | 46.80 | 46.80 | -0.21% | 1,190,600 |
| Sep 19, 2025 | 47.50 | 47.90 | 46.90 | 46.90 | 46.90 | -0.64% | 1,227,930 |
| Sep 18, 2025 | 47.55 | 47.80 | 47.10 | 47.20 | 47.20 | -0.32% | 1,157,377 |
| Sep 17, 2025 | 48.20 | 48.45 | 47.35 | 47.35 | 47.35 | -1.66% | 1,271,716 |
| Sep 16, 2025 | 48.10 | 48.50 | 47.70 | 48.15 | 48.15 | 0.73% | 1,211,566 |
| Sep 15, 2025 | 48.50 | 48.55 | 47.50 | 47.80 | 47.80 | -0.73% | 1,752,428 |
| Sep 12, 2025 | 48.70 | 49.40 | 48.15 | 48.15 | 48.15 | -0.52% | 1,742,973 |
| Sep 11, 2025 | 50.80 | 51.10 | 47.95 | 48.40 | 48.40 | -3.39% | 4,125,050 |
| Sep 10, 2025 | 51.20 | 51.50 | 50.10 | 50.10 | 50.10 | -1.57% | 2,413,005 |
| Sep 9, 2025 | 50.90 | 52.30 | 50.90 | 50.90 | 50.90 | - | 4,851,453 |
| Sep 8, 2025 | 48.85 | 51.10 | 48.30 | 50.90 | 50.90 | 4.95% | 3,573,476 |
| Sep 5, 2025 | 48.90 | 49.35 | 48.50 | 48.50 | 48.50 | -0.10% | 1,437,092 |
| Sep 4, 2025 | 49.35 | 50.10 | 48.50 | 48.55 | 48.55 | -1.32% | 2,901,827 |
| Sep 3, 2025 | 50.10 | 50.30 | 49.20 | 49.20 | 49.20 | -0.61% | 2,602,142 |
| Sep 2, 2025 | 49.90 | 50.10 | 48.15 | 49.50 | 49.50 | 1.12% | 4,313,104 |
| Sep 1, 2025 | 51.80 | 52.30 | 48.95 | 48.95 | 48.95 | -4.77% | 6,200,197 |
| Aug 29, 2025 | 54.20 | 54.70 | 51.00 | 51.40 | 51.40 | -2.47% | 11,320,060 |
| Aug 28, 2025 | 51.80 | 56.60 | 51.30 | 52.70 | 52.70 | 2.33% | 22,559,860 |
| Aug 27, 2025 | 52.00 | 52.50 | 51.10 | 51.50 | 51.50 | 0.39% | 6,318,315 |
| Aug 26, 2025 | 53.00 | 53.60 | 51.20 | 51.30 | 51.30 | -3.21% | 9,051,616 |
| Aug 25, 2025 | 55.20 | 55.80 | 52.80 | 53.00 | 53.00 | -0.56% | 21,557,220 |
| Aug 22, 2025 | 52.60 | 53.30 | 51.10 | 53.30 | 53.30 | 2.50% | 5,190,762 |
| Aug 21, 2025 | 52.00 | 53.80 | 51.70 | 52.00 | 52.00 | 0.78% | 6,112,144 |
| Aug 20, 2025 | 53.40 | 54.80 | 51.50 | 51.60 | 51.60 | -3.91% | 7,973,594 |
| Aug 19, 2025 | 56.40 | 56.80 | 53.30 | 53.70 | 53.70 | -2.72% | 14,346,970 |
| Aug 18, 2025 | 51.90 | 55.50 | 51.60 | 55.20 | 55.20 | 6.56% | 18,648,320 |
| Aug 15, 2025 | 50.40 | 52.70 | 49.75 | 51.80 | 51.80 | 2.78% | 8,610,970 |
| Aug 14, 2025 | 52.00 | 52.50 | 50.10 | 50.40 | 50.40 | -2.51% | 9,593,112 |
| Aug 13, 2025 | 50.60 | 54.00 | 50.20 | 51.70 | 51.70 | 4.76% | 20,374,810 |
| Aug 12, 2025 | 50.00 | 51.20 | 49.35 | 49.35 | 49.35 | -1.89% | 6,965,987 |
| Aug 11, 2025 | 49.00 | 50.90 | 48.55 | 50.30 | 50.30 | 0.80% | 8,423,368 |
| Aug 8, 2025 | 48.90 | 51.00 | 47.80 | 49.90 | 49.90 | 2.89% | 9,247,746 |
| Aug 7, 2025 | 49.00 | 49.55 | 48.35 | 48.50 | 48.50 | -1.02% | 3,637,188 |
| Aug 6, 2025 | 49.90 | 50.20 | 49.00 | 49.00 | 49.00 | -2.78% | 5,455,736 |
| Aug 5, 2025 | 51.20 | 51.40 | 49.50 | 50.40 | 50.40 | -0.59% | 16,214,770 |
| Aug 4, 2025 | 47.20 | 51.20 | 47.00 | 50.70 | 50.70 | 7.42% | 16,879,960 |
| Aug 1, 2025 | 44.50 | 47.80 | 44.25 | 47.20 | 47.20 | 3.74% | 4,645,726 |
| Jul 31, 2025 | 46.95 | 46.95 | 45.50 | 45.50 | 45.50 | -0.55% | 1,342,766 |
| Jul 30, 2025 | 46.00 | 46.35 | 45.50 | 45.75 | 45.75 | 0.11% | 1,144,318 |
| Jul 29, 2025 | 46.15 | 46.60 | 45.50 | 45.70 | 45.70 | -1.30% | 1,957,173 |
| Jul 28, 2025 | 46.50 | 46.90 | 46.10 | 46.30 | 46.30 | -0.96% | 1,684,663 |
| Jul 25, 2025 | 47.30 | 47.35 | 46.30 | 46.75 | 46.75 | -1.79% | 3,502,503 |
| Jul 24, 2025 | 48.45 | 48.85 | 47.40 | 47.60 | 47.60 | -1.55% | 3,421,876 |
| Jul 23, 2025 | 46.80 | 49.40 | 46.80 | 48.35 | 48.35 | 3.42% | 8,472,748 |
| Jul 22, 2025 | 48.10 | 48.15 | 46.05 | 46.75 | 46.75 | -2.50% | 3,915,551 |
| Jul 21, 2025 | 48.10 | 48.70 | 47.70 | 47.95 | 47.95 | 0.10% | 4,400,592 |
| Jul 18, 2025 | 47.00 | 49.70 | 47.00 | 47.90 | 47.90 | 3.23% | 12,452,760 |
| Jul 17, 2025 | 46.30 | 47.05 | 45.70 | 46.40 | 46.40 | 1.98% | 4,398,633 |
| Jul 16, 2025 | 46.20 | 47.00 | 45.30 | 45.50 | 45.50 | -1.19% | 3,138,520 |
| Jul 15, 2025 | 45.90 | 46.80 | 45.80 | 46.05 | 46.05 | 0.55% | 2,703,082 |