Kaofu Chemical Corporation (TPEX:4773)
Taiwan
· Delayed Price · Currency is TWD 31.20
-0.75 (-2.35%)
Mar 10, 2026, 10:10 AM CST
Kaofu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.50 | 38.30 | 30.00 | 31.95 | 31.95 | -18.70% | 150,164 |
| Mar 6, 2026 | 38.75 | 41.00 | 36.95 | 39.30 | 39.30 | -3.44% | 50,997 |
| Mar 5, 2026 | 38.00 | 42.60 | 38.00 | 40.70 | 40.70 | 6.13% | 38,551 |
| Mar 4, 2026 | 38.35 | 38.35 | 38.30 | 38.35 | 38.35 | - | 7,066 |
| Mar 3, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -4.84% | 1,003 |
| Feb 26, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 280 |
| Feb 25, 2026 | 40.45 | 40.45 | 40.30 | 40.30 | 40.30 | -0.49% | 2,012 |
| Feb 24, 2026 | 40.15 | 40.50 | 40.10 | 40.50 | 40.50 | -0.74% | 10,000 |
| Feb 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.77% | 2,047 |
| Feb 11, 2026 | 40.40 | 43.15 | 40.35 | 42.40 | 42.40 | -0.12% | 46,119 |
| Feb 10, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 50 |
| Feb 6, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1 |
| Feb 5, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.35% | 85 |
| Feb 4, 2026 | 43.20 | 43.20 | 42.30 | 42.30 | 42.30 | -6.00% | 9,000 |
| Feb 3, 2026 | 45.10 | 46.10 | 43.80 | 45.00 | 45.00 | - | 11,123 |
| Feb 2, 2026 | 40.80 | 45.00 | 40.80 | 45.00 | 45.00 | 5.02% | 249,002 |
| Jan 30, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - | 1 |
| Jan 29, 2026 | 40.75 | 42.85 | 40.75 | 42.85 | 42.85 | 2.63% | 1,224 |
| Jan 28, 2026 | 42.75 | 42.80 | 40.65 | 41.75 | 41.75 | -2.34% | 2,500 |
| Jan 27, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 5.04% | 73 |
| Jan 26, 2026 | 42.75 | 42.75 | 40.70 | 40.70 | 40.70 | -4.80% | 2,033 |
| Jan 23, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 1 |
| Jan 22, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.23% | 11 |
| Jan 21, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 4.92% | 11 |
| Jan 20, 2026 | 40.55 | 42.65 | 40.55 | 40.65 | 40.65 | -4.24% | 1,183 |
| Jan 19, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,040 |
| Jan 16, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.24% | 20 |
| Jan 15, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 1,001 |
| Jan 14, 2026 | 42.20 | 42.35 | 42.20 | 42.35 | 42.35 | 0.71% | 2,021 |
| Jan 13, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 2,000 |
| Jan 12, 2026 | 42.05 | 42.05 | 40.00 | 42.05 | 42.05 | - | 1,301 |
| Jan 9, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 1,310 |
| Jan 8, 2026 | 41.45 | 42.05 | 39.55 | 42.05 | 42.05 | -3.56% | 24,081 |
| Jan 7, 2026 | 43.85 | 43.85 | 39.75 | 43.60 | 43.60 | -0.57% | 39,793 |
| Jan 6, 2026 | 43.85 | 43.85 | 41.70 | 43.85 | 43.85 | - | 4 |
| Jan 5, 2026 | 42.65 | 43.85 | 42.65 | 43.85 | 43.85 | 2.81% | 3,001 |
| Jan 2, 2026 | 42.50 | 42.65 | 42.50 | 42.65 | 42.65 | -4.59% | 3,280 |
| Dec 31, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 1 |
| Dec 29, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 1,002 |
| Dec 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.34% | 1 |
| Dec 22, 2025 | 46.75 | 46.75 | 44.55 | 44.55 | 44.55 | -4.71% | 3,001 |
| Dec 18, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -3.51% | 1 |
| Dec 17, 2025 | 48.50 | 48.50 | 46.10 | 48.45 | 48.45 | -0.10% | 6,013 |
| Dec 16, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 10 |
| Dec 12, 2025 | 48.50 | 48.50 | 46.10 | 48.50 | 48.50 | - | 1,003 |
| Dec 11, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 3 |
| Dec 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.10% | 1 |
| Dec 9, 2025 | 49.00 | 49.00 | 47.00 | 48.45 | 48.45 | -1.12% | 7,005 |
| Dec 8, 2025 | 49.65 | 49.65 | 46.50 | 49.00 | 49.00 | -0.91% | 13,755 |
| 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 |