Kwong Fong Industries Corporation(TW:1416)
NT$20.15+1.80 (+9.81%)
TW:1416
Kwong Fong Industries Corporation historical prices
NT$20.15
At close:+1.80 (+9.81%)
Kwong Fong Industries Corporation (1416) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.95 | 20.15 | 18.90 | 20.15 | 20.15 | +9.81% | 26,374,533 | 13.59 |
| Nov 10, 2026 | 18.90 | 19.70 | 17.75 | 18.35 | 18.35 | +12.23% | 33,862,090 | 23.76 |
| Nov 09, 2026 | 17.00 | 17.95 | 16.60 | 17.95 | 17.95 | +9.79% | 20,512,596 | 17.49 |
| Nov 06, 2026 | 13.50 | 16.35 | 13.50 | 16.35 | 16.35 | +9.73% | 19,360,133 | 22.29 |
| Nov 05, 2026 | 14.45 | 15.55 | 14.45 | 14.90 | 14.90 | +5.30% | 13,354,981 | 20.22 |
| Nov 04, 2026 | 13.65 | 14.40 | 13.35 | 14.15 | 14.15 | +4.04% | 2,737,502 | 4.36 |
| Nov 03, 2026 | 13.40 | 13.75 | 13.25 | 13.60 | 13.60 | +0.37% | 1,873,352 | 3.12 |
| Nov 02, 2026 | 13.10 | 13.65 | 13.00 | 13.55 | 13.55 | +4.63% | 2,451,671 | 4.33 |
| Oct 30, 2026 | 13.05 | 13.10 | 12.75 | 12.95 | 12.95 | -2.63% | 606,908 | 1.08 |
| Oct 29, 2026 | 13.50 | 13.50 | 12.95 | 13.30 | 13.30 | -1.12% | 809,923 | 1.48 |
| Oct 28, 2026 | 13.30 | 13.45 | 13.20 | 13.45 | 13.45 | +1.13% | 486,982 | 0.90 |
| Oct 27, 2026 | 13.25 | 13.45 | 13.25 | 13.30 | 13.30 | +0.38% | 622,186 | 1.16 |
| Oct 26, 2026 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | +0.38% | 552,098 | 1.01 |
| Oct 21, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | +1.93% | 840,091 | 1.57 |
| Oct 20, 2026 | 13.00 | 13.35 | 12.95 | 12.95 | 12.95 | -1.52% | 560,025 | 1.06 |
| Oct 19, 2026 | 13.00 | 13.20 | 12.95 | 13.15 | 13.15 | -0.38% | 709,124 | 1.36 |
| Oct 16, 2026 | 13.45 | 13.50 | 13.05 | 13.20 | 13.20 | -0.38% | 1,558,823 | 3.13 |
| Oct 15, 2026 | 13.05 | 13.25 | 12.85 | 13.25 | 13.25 | +1.53% | 1,675,351 | 3.52 |
| Oct 14, 2026 | 13.05 | 13.05 | 12.75 | 13.05 | 13.05 | +0.77% | 1,355,205 | 2.91 |
| Oct 13, 2026 | 12.80 | 12.95 | 12.70 | 12.95 | 12.95 | +2.37% | 2,332,744 | 5.41 |
| Oct 12, 2026 | 12.30 | 12.80 | 12.15 | 12.65 | 12.65 | +5.42% | 2,518,702 | 6.37 |
| Oct 09, 2026 | 12.00 | 12.50 | 11.70 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.80 | 12.50 | 11.70 | 12.00 | 12.00 | +1.27% | 908,826 | 2.31 |
| Oct 07, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | +0.85% | 223,881 | 0.58 |
| Oct 06, 2026 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -0.84% | 151,572 | 0.39 |
| Oct 05, 2026 | 11.90 | 11.90 | 11.65 | 11.85 | 11.85 | 0.00% | 438,963 | 1.13 |
| Oct 02, 2026 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | +1.72% | 604,236 | 1.58 |
| Oct 01, 2026 | 11.50 | 11.70 | 11.50 | 11.65 | 11.65 | +1.75% | 463,909 | 1.22 |
| Sep 30, 2026 | 11.45 | 11.50 | 11.40 | 11.45 | 11.45 | +0.88% | 61,565 | 0.16 |
| Sep 29, 2026 | 11.45 | 11.55 | 11.30 | 11.35 | 11.35 | -0.87% | 249,389 | 0.64 |
| Sep 28, 2026 | 11.45 | 11.55 | 11.40 | 11.45 | 11.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.45 | 11.55 | 11.40 | 11.45 | 11.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.50 | 11.55 | 11.40 | 11.45 | 11.45 | -0.43% | 114,653 | 0.29 |
| Sep 23, 2026 | 11.45 | 11.65 | 11.35 | 11.50 | 11.50 | +0.88% | 275,740 | 0.70 |
| Sep 22, 2026 | 11.40 | 11.55 | 11.30 | 11.40 | 11.40 | +0.44% | 145,268 | 0.37 |
| Sep 21, 2026 | 11.45 | 11.50 | 11.30 | 11.35 | 11.35 | -1.30% | 147,334 | 0.37 |
| Sep 18, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | +1.77% | 248,639 | 0.62 |
| Sep 17, 2026 | 11.30 | 11.40 | 11.25 | 11.30 | 11.30 | +0.44% | 183,418 | 0.45 |
| Sep 16, 2026 | 11.35 | 11.35 | 11.10 | 11.25 | 11.25 | 0.00% | 180,705 | 0.45 |
| Sep 15, 2026 | 11.30 | 11.35 | 11.15 | 11.25 | 11.25 | 0.00% | 309,661 | 0.76 |
| Sep 14, 2026 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | -0.44% | 239,221 | 0.59 |
| Sep 11, 2026 | 11.35 | 11.45 | 11.20 | 11.30 | 11.30 | -1.31% | 325,079 | 0.79 |
| Sep 10, 2026 | 11.45 | 11.55 | 11.30 | 11.45 | 11.45 | 0.00% | 472,157 | 1.15 |
| Sep 09, 2026 | 11.45 | 11.55 | 11.45 | 11.45 | 11.45 | -0.43% | 57,212 | 0.14 |
| Sep 08, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 287,604 | 0.68 |
| Sep 07, 2026 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | -1.28% | 194,113 | 0.46 |
| Sep 04, 2026 | 11.85 | 11.85 | 11.65 | 11.75 | 11.75 | +0.43% | 233,226 | 0.54 |
| Sep 03, 2026 | 11.65 | 11.90 | 11.65 | 11.70 | 11.70 | 0.00% | 294,645 | 0.68 |
