Kao Fong Machinery Co., Ltd (TPEX:4510)
Taiwan
· Delayed Price · Currency is TWD 39.90
-2.25 (-5.34%)
At close: Mar 9, 2026
Kao Fong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.65 | 40.15 | 38.70 | 39.90 | 39.90 | -5.34% | 991,561 |
| Mar 6, 2026 | 42.00 | 42.35 | 41.50 | 42.15 | 42.15 | 0.36% | 514,133 |
| Mar 5, 2026 | 42.50 | 43.40 | 41.80 | 42.00 | 42.00 | 1.45% | 725,595 |
| Mar 4, 2026 | 43.60 | 43.80 | 41.40 | 41.40 | 41.40 | -5.91% | 1,086,716 |
| Mar 3, 2026 | 45.75 | 46.35 | 43.90 | 44.00 | 44.00 | -3.61% | 1,226,698 |
| Mar 2, 2026 | 44.15 | 46.55 | 43.80 | 45.65 | 45.65 | 0.11% | 1,302,580 |
| Feb 26, 2026 | 45.70 | 46.40 | 45.50 | 45.60 | 45.60 | 0.66% | 932,149 |
| Feb 25, 2026 | 46.90 | 46.90 | 45.20 | 45.30 | 45.30 | -3.41% | 1,277,407 |
| Feb 24, 2026 | 46.75 | 47.40 | 46.65 | 46.90 | 46.90 | 0.21% | 1,024,175 |
| Feb 23, 2026 | 45.95 | 48.05 | 44.80 | 46.80 | 46.80 | 2.74% | 1,783,147 |
| Feb 11, 2026 | 45.95 | 46.40 | 45.50 | 45.55 | 45.55 | -1.94% | 1,109,201 |
| Feb 10, 2026 | 48.60 | 48.60 | 46.45 | 46.45 | 46.45 | -3.53% | 1,721,658 |
| Feb 9, 2026 | 49.80 | 50.60 | 48.15 | 48.15 | 48.15 | -0.72% | 5,069,016 |
| Feb 6, 2026 | 47.00 | 48.60 | 44.85 | 48.50 | 48.50 | 1.57% | 2,067,271 |
| Feb 5, 2026 | 49.20 | 49.30 | 47.50 | 47.75 | 47.75 | -4.50% | 2,375,304 |
| Feb 4, 2026 | 50.00 | 51.30 | 49.15 | 50.00 | 50.00 | 0.10% | 8,059,046 |
| Feb 3, 2026 | 48.25 | 50.30 | 47.75 | 49.95 | 49.95 | 4.17% | 4,291,133 |
| Feb 2, 2026 | 48.90 | 50.20 | 46.00 | 47.95 | 47.95 | -2.54% | 3,790,337 |
| Jan 30, 2026 | 49.25 | 50.90 | 48.30 | 49.20 | 49.20 | -1.01% | 5,476,700 |
| Jan 29, 2026 | 50.60 | 51.60 | 47.90 | 49.70 | 49.70 | -1.00% | 6,196,596 |
| Jan 28, 2026 | 48.50 | 50.40 | 47.55 | 50.20 | 50.20 | 4.04% | 4,136,653 |
| Jan 27, 2026 | 50.20 | 50.20 | 47.50 | 48.25 | 48.25 | -3.88% | 3,830,795 |
| Jan 26, 2026 | 49.90 | 51.70 | 49.60 | 50.20 | 50.20 | -0.20% | 5,802,716 |
| Jan 23, 2026 | 49.55 | 53.30 | 49.50 | 50.30 | 50.30 | 2.24% | 15,570,200 |
| Jan 22, 2026 | 49.70 | 50.80 | 49.15 | 49.20 | 49.20 | 1.03% | 5,154,726 |
| Jan 21, 2026 | 49.10 | 50.90 | 48.60 | 48.70 | 48.70 | -0.61% | 5,699,517 |
| Jan 20, 2026 | 50.00 | 50.40 | 48.80 | 49.00 | 49.00 | -2.78% | 4,882,854 |
| Jan 19, 2026 | 49.35 | 52.40 | 49.30 | 50.40 | 50.40 | 2.54% | 14,846,410 |
| Jan 16, 2026 | 46.10 | 50.50 | 46.00 | 49.15 | 49.15 | 6.62% | 19,463,240 |
| Jan 15, 2026 | 45.00 | 47.80 | 43.30 | 46.10 | 46.10 | 3.25% | 14,198,480 |
| Jan 14, 2026 | 41.20 | 44.65 | 41.05 | 44.65 | 44.65 | 9.98% | 7,573,810 |
| Jan 13, 2026 | 41.10 | 41.20 | 39.90 | 40.60 | 40.60 | -0.12% | 802,383 |
| Jan 12, 2026 | 40.30 | 40.90 | 40.30 | 40.65 | 40.65 | 1.25% | 432,079 |
| Jan 9, 2026 | 40.05 | 40.60 | 39.40 | 40.15 | 40.15 | 0.75% | 417,781 |
| Jan 8, 2026 | 40.60 | 40.60 | 39.70 | 39.85 | 39.85 | -2.09% | 715,393 |
| Jan 7, 2026 | 41.75 | 41.95 | 40.55 | 40.70 | 40.70 | -2.05% | 1,241,544 |
| Jan 6, 2026 | 40.00 | 42.75 | 40.00 | 41.55 | 41.55 | 5.46% | 3,017,150 |
| Jan 5, 2026 | 40.80 | 40.80 | 39.05 | 39.40 | 39.40 | -2.11% | 826,252 |
| Jan 2, 2026 | 39.30 | 40.65 | 39.30 | 40.25 | 40.25 | 2.42% | 589,994 |
| Dec 31, 2025 | 40.20 | 40.35 | 39.30 | 39.30 | 39.30 | -2.24% | 631,959 |
| Dec 30, 2025 | 40.90 | 40.90 | 40.00 | 40.20 | 40.20 | -2.43% | 666,927 |
| Dec 29, 2025 | 42.20 | 42.50 | 41.20 | 41.20 | 41.20 | -1.90% | 804,111 |
| Dec 26, 2025 | 41.50 | 42.10 | 40.50 | 42.00 | 42.00 | 3.45% | 909,077 |
| Dec 24, 2025 | 41.95 | 42.20 | 40.60 | 40.60 | 40.60 | -2.29% | 605,645 |
| Dec 23, 2025 | 41.30 | 42.75 | 41.20 | 41.55 | 41.55 | 0.97% | 959,401 |
| Dec 22, 2025 | 40.80 | 41.20 | 40.70 | 41.15 | 41.15 | 1.60% | 368,280 |
| Dec 19, 2025 | 40.95 | 40.95 | 40.30 | 40.50 | 40.50 | 0.50% | 270,173 |
| Dec 18, 2025 | 41.00 | 41.10 | 40.05 | 40.30 | 40.30 | -1.71% | 518,730 |
| Dec 17, 2025 | 40.50 | 41.10 | 40.50 | 41.00 | 41.00 | 1.36% | 423,085 |
| Dec 16, 2025 | 41.60 | 41.85 | 40.00 | 40.45 | 40.45 | -3.11% | 761,179 |
| Dec 15, 2025 | 41.35 | 42.25 | 40.90 | 41.75 | 41.75 | -0.12% | 643,711 |
| Dec 12, 2025 | 41.75 | 42.50 | 41.40 | 41.80 | 41.80 | 0.12% | 1,018,694 |
| Dec 11, 2025 | 42.30 | 43.30 | 41.75 | 41.75 | 41.75 | -3.02% | 1,361,017 |
| Dec 10, 2025 | 44.00 | 44.00 | 42.80 | 43.05 | 43.05 | -2.16% | 2,335,561 |
| Dec 9, 2025 | 43.40 | 44.35 | 42.85 | 44.00 | 44.00 | 2.92% | 6,956,747 |
| Dec 8, 2025 | 40.75 | 42.75 | 39.60 | 42.75 | 42.75 | 4.91% | 4,289,716 |
| Dec 5, 2025 | 40.50 | 43.90 | 40.50 | 40.75 | 40.75 | 1.88% | 11,244,320 |
| 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 |