Kaofu Chemical Corporation (TPEX:4773)
Taiwan
· Delayed Price · Currency is TWD 49.45
+0.60 (1.23%)
Dec 5, 2025, 12:45 PM CST
Kaofu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.85 | 49.45 | 48.85 | 49.45 | 49.45 | 1.23% | 1,151 |
| Dec 4, 2025 | 46.60 | 48.85 | 46.60 | 48.85 | 48.85 | 4.83% | 4,002 |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1,044 |
| Dec 2, 2025 | 44.25 | 46.60 | 43.50 | 46.60 | 46.60 | 5.31% | 8,316 |
| Dec 1, 2025 | 43.60 | 44.25 | 42.00 | 44.25 | 44.25 | 1.49% | 3,647 |
| Nov 28, 2025 | 41.50 | 43.60 | 40.80 | 43.60 | 43.60 | -0.11% | 42,074 |
| Nov 27, 2025 | 42.10 | 44.00 | 41.80 | 43.65 | 43.65 | -6.93% | 24,693 |
| Nov 26, 2025 | 45.15 | 46.90 | 45.15 | 46.90 | 46.90 | -1.26% | 6,037 |
| Nov 25, 2025 | 44.10 | 51.00 | 44.10 | 47.50 | 47.50 | 2.48% | 46,430 |
| Nov 24, 2025 | 48.70 | 48.70 | 46.00 | 46.35 | 46.35 | -5.02% | 16,817 |
| Nov 21, 2025 | 51.30 | 51.30 | 47.00 | 48.80 | 48.80 | -5.24% | 18,348 |
| Nov 20, 2025 | 53.90 | 53.90 | 51.30 | 51.50 | 51.50 | -2.83% | 5,023 |
| Nov 19, 2025 | 52.00 | 54.00 | 51.80 | 53.00 | 53.00 | -2.75% | 6,123 |
| Nov 18, 2025 | 55.10 | 56.00 | 54.40 | 54.50 | 54.50 | -4.89% | 9,131 |
| Nov 17, 2025 | 60.10 | 60.10 | 55.60 | 57.30 | 57.30 | -4.82% | 4,219 |
| Nov 14, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.99% | 2,007 |
| Nov 13, 2025 | 62.60 | 62.60 | 59.70 | 60.80 | 60.80 | -2.88% | 12,219 |
| Nov 12, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -2.80% | 3,060 |
| Nov 11, 2025 | 66.80 | 66.80 | 64.00 | 64.40 | 64.40 | -4.31% | 6,009 |
| Nov 10, 2025 | 64.40 | 67.30 | 64.40 | 67.30 | 67.30 | 0.45% | 7,000 |
| Nov 7, 2025 | 64.50 | 67.30 | 64.50 | 67.00 | 67.00 | -0.30% | 15,008 |
| Nov 6, 2025 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | -2.61% | 9,000 |
| Nov 5, 2025 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | -2.54% | 6,000 |
| Oct 31, 2025 | 70.80 | 70.80 | 67.40 | 70.80 | 70.80 | - | 13,010 |
| Oct 30, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 50 |
| Oct 29, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.14% | 10 |
| Oct 28, 2025 | 68.20 | 70.70 | 68.00 | 70.70 | 70.70 | 3.97% | 14,000 |
| Oct 27, 2025 | 68.30 | 68.30 | 68.00 | 68.00 | 68.00 | 1.95% | 8,000 |
| Oct 23, 2025 | 66.60 | 68.30 | 66.00 | 66.70 | 66.70 | -2.34% | 19,020 |
| Oct 22, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.43% | 8 |
| Oct 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | 1 |
| Oct 15, 2025 | 70.10 | 70.10 | 67.00 | 67.00 | 67.00 | -3.46% | 34 |
| Oct 14, 2025 | 69.40 | 70.30 | 69.40 | 69.40 | 69.40 | -0.86% | 492 |
| Oct 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.63% | 3,000 |
| Oct 9, 2025 | 70.10 | 73.40 | 70.10 | 73.40 | 73.40 | -0.14% | 3,000 |
| Oct 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4.40% | 10 |
| Oct 3, 2025 | 67.00 | 70.40 | 67.00 | 70.40 | 70.40 | 0.14% | 13,082 |
| Oct 2, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 723 |
| Oct 1, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.59% | 8 |
| Sep 30, 2025 | 69.00 | 70.00 | 69.00 | 69.20 | 69.20 | -4.55% | 6,168 |
| Sep 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | 1 |
| Sep 24, 2025 | 72.70 | 72.70 | 70.00 | 70.00 | 70.00 | -3.45% | 5,068 |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.41% | 17 |
| Sep 22, 2025 | 72.70 | 72.80 | 72.70 | 72.80 | 72.80 | -0.41% | 2,008 |
| Sep 19, 2025 | 72.80 | 73.10 | 72.80 | 73.10 | 73.10 | 0.41% | 4,044 |
| Sep 18, 2025 | 72.90 | 73.30 | 72.80 | 72.80 | 72.80 | -0.14% | 429 |
| Sep 16, 2025 | 76.00 | 76.60 | 72.90 | 72.90 | 72.90 | -4.08% | 1,135 |
| Sep 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.39% | 16 |
| Sep 12, 2025 | 76.60 | 76.60 | 76.00 | 76.30 | 76.30 | -0.39% | 7,425 |
| Sep 11, 2025 | 76.30 | 76.60 | 76.30 | 76.60 | 76.60 | -0.52% | 3,104 |
| Sep 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,012 |
| Sep 9, 2025 | 80.30 | 80.30 | 76.60 | 77.00 | 77.00 | - | 4,009 |
| Sep 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | 110 |
| Sep 4, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.13% | 2,110 |
| Aug 26, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.03% | 200 |
| Aug 15, 2025 | 78.00 | 78.00 | 77.90 | 77.90 | 77.90 | -0.38% | 3,008 |
| Aug 14, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 13 |
| Aug 13, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.52% | 25 |
| Aug 12, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.12% | 1 |
| Aug 11, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 2 |
| Aug 8, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 17 |
| Aug 5, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 6 |
| Aug 4, 2025 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | -0.24% | 6 |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 8 |
| Jul 31, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 506 |
| Jul 30, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 1.86% | 35 |
| Jul 29, 2025 | 80.30 | 80.50 | 80.00 | 80.50 | 80.50 | - | 5,011 |
| Jul 28, 2025 | 77.70 | 80.50 | 77.00 | 80.50 | 80.50 | 3.60% | 13,358 |
| Jul 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 24, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 9 |
| Jul 23, 2025 | 77.70 | 77.70 | 76.00 | 77.70 | 77.70 | - | 61,021 |
| Jul 22, 2025 | 77.70 | 77.70 | 74.60 | 77.70 | 77.70 | - | 17 |
| Jul 21, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 18, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 17, 2025 | 77.70 | 77.70 | 75.00 | 77.70 | 77.70 | - | 225 |
| Jul 16, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 8 |
| Jul 15, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 6 |
| Jul 14, 2025 | 77.70 | 77.70 | 75.00 | 77.70 | 77.70 | - | 16 |
| Jul 11, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 5 |
| Jul 10, 2025 | 77.70 | 77.70 | 74.50 | 77.70 | 77.70 | - | 4,017 |
| Jul 9, 2025 | 77.80 | 77.80 | 75.00 | 77.70 | 77.70 | -0.26% | 7,101 |
| Jul 8, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 5 |
| Jul 7, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 5 |
| Jul 4, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 13 |
| Jul 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 27 |
| Jul 2, 2025 | 77.90 | 77.90 | 75.00 | 77.90 | 77.90 | - | 11 |
| Jul 1, 2025 | 77.90 | 77.90 | 75.50 | 77.90 | 77.90 | - | 131 |
| Jun 30, 2025 | 77.90 | 77.90 | 76.90 | 77.90 | 77.90 | - | 1,025 |
| Jun 27, 2025 | 77.90 | 77.90 | 76.00 | 77.90 | 77.90 | - | 2,104 |
| Jun 26, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 21 |
| Jun 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 13 |
| Jun 24, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 106 |
| Jun 23, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 5 |
| Jun 20, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 116 |
| Jun 19, 2025 | 77.90 | 77.90 | 77.10 | 77.90 | 76.90 | - | 82 |
| Jun 18, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 6 |
| Jun 17, 2025 | 77.90 | 77.90 | 77.00 | 77.90 | 76.90 | - | 4,077 |
| Jun 16, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 76.90 | - | 5 |
| Jun 13, 2025 | 77.90 | 77.90 | 75.00 | 77.90 | 76.90 | - | 2,024 |
| Jun 12, 2025 | 77.90 | 77.90 | 76.00 | 77.90 | 76.90 | - | 33 |