Kao Fong Machinery Co., Ltd.(TW:4510)
NT$37.85+0.05 (+0.13%)
TW:4510
Kao Fong Machinery Co., Ltd. historical prices
NT$37.85
At close:+0.05 (+0.13%)
Kao Fong Machinery Co., Ltd. (4510) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.80 | 39.00 | 37.50 | 37.85 | 37.85 | +0.13% | 539,547 | 0.45 |
| Nov 10, 2026 | 38.10 | 39.40 | 37.70 | 37.80 | 37.80 | +9.09% | 524,172 | 0.41 |
| Nov 09, 2026 | 35.65 | 38.10 | 35.60 | 38.10 | 38.10 | +9.96% | 423,440 | 0.32 |
| Nov 06, 2026 | 33.60 | 35.90 | 33.55 | 34.65 | 34.65 | -6.98% | 728,559 | 0.55 |
| Nov 05, 2026 | 40.90 | 40.95 | 37.25 | 37.25 | 37.25 | -9.04% | 1,119,029 | 0.85 |
| Nov 04, 2026 | 39.80 | 41.95 | 39.35 | 40.95 | 40.95 | +3.54% | 1,328,512 | 1.00 |
| Nov 03, 2026 | 41.20 | 41.20 | 39.15 | 39.55 | 39.55 | -4.47% | 674,422 | 0.51 |
| Nov 02, 2026 | 40.00 | 42.70 | 40.00 | 41.40 | 41.40 | +0.49% | 922,163 | 0.70 |
| Oct 30, 2026 | 42.45 | 42.45 | 40.45 | 41.20 | 41.20 | -4.07% | 647,084 | 0.49 |
| Oct 29, 2026 | 43.80 | 43.85 | 42.45 | 42.95 | 42.95 | -2.16% | 571,322 | 0.43 |
| Oct 28, 2026 | 44.10 | 45.40 | 43.60 | 43.90 | 43.90 | +1.15% | 3,413,311 | 2.68 |
| Oct 27, 2026 | 41.70 | 43.70 | 41.70 | 43.40 | 43.40 | +4.70% | 1,482,974 | 1.18 |
| Oct 26, 2026 | 41.45 | 43.35 | 41.40 | 41.45 | 41.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.45 | 43.35 | 41.40 | 41.45 | 41.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.10 | 43.35 | 41.40 | 41.45 | 41.45 | -2.36% | 360,490 | 0.28 |
| Oct 21, 2026 | 41.45 | 43.05 | 41.45 | 42.45 | 42.45 | +3.16% | 1,051,586 | 0.83 |
| Oct 20, 2026 | 41.45 | 42.20 | 41.15 | 41.15 | 41.15 | -0.12% | 356,036 | 0.28 |
| Oct 19, 2026 | 40.85 | 41.35 | 39.95 | 41.20 | 41.20 | +0.49% | 399,050 | 0.31 |
| Oct 16, 2026 | 40.90 | 41.65 | 40.90 | 41.00 | 41.00 | +0.37% | 225,984 | 0.18 |
| Oct 15, 2026 | 41.80 | 41.95 | 40.50 | 40.85 | 40.85 | -3.08% | 575,034 | 0.45 |
| Oct 14, 2026 | 41.50 | 43.05 | 41.50 | 42.15 | 42.15 | +1.69% | 599,308 | 0.47 |
| Oct 13, 2026 | 41.95 | 42.45 | 41.30 | 41.45 | 41.45 | -2.01% | 351,131 | 0.27 |
| Oct 12, 2026 | 41.50 | 42.45 | 41.35 | 42.30 | 42.30 | +1.56% | 267,577 | 0.21 |
| Oct 09, 2026 | 41.65 | 41.95 | 41.65 | 41.65 | 41.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 41.85 | 41.95 | 41.65 | 41.65 | 41.65 | -0.60% | 284,487 | 0.22 |
| Oct 07, 2026 | 42.45 | 42.50 | 41.85 | 41.90 | 41.90 | -0.59% | 369,574 | 0.28 |
| Oct 06, 2026 | 42.85 | 42.85 | 42.15 | 42.15 | 42.15 | -1.17% | 475,241 | 0.36 |
| Oct 05, 2026 | 43.85 | 43.85 | 42.65 | 42.65 | 42.65 | -2.18% | 749,152 | 0.57 |
| Oct 02, 2026 | 43.55 | 43.65 | 43.00 | 43.60 | 43.60 | +0.35% | 629,623 | 0.47 |
| Oct 01, 2026 | 44.20 | 44.45 | 43.35 | 43.45 | 43.45 | -1.25% | 412,174 | 0.31 |
| Sep 30, 2026 | 43.60 | 44.65 | 43.60 | 44.00 | 44.00 | +2.21% | 575,426 | 0.42 |
| Sep 29, 2026 | 42.95 | 43.90 | 42.95 | 43.05 | 43.05 | -0.12% | 296,159 | 0.21 |
| Sep 28, 2026 | 43.10 | 43.95 | 43.00 | 43.10 | 43.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 43.10 | 43.95 | 43.00 | 43.10 | 43.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 43.80 | 43.95 | 43.00 | 43.10 | 43.10 | -0.92% | 385,220 | 0.27 |
| Sep 23, 2026 | 44.10 | 44.10 | 43.50 | 43.50 | 43.50 | -1.02% | 276,714 | 0.19 |
| Sep 22, 2026 | 44.75 | 44.80 | 43.80 | 43.95 | 43.95 | -1.24% | 445,987 | 0.30 |
| Sep 21, 2026 | 44.30 | 45.40 | 43.90 | 44.50 | 44.50 | +0.11% | 616,986 | 0.42 |
| Sep 18, 2026 | 44.55 | 44.55 | 43.75 | 44.45 | 44.45 | +0.91% | 610,448 | 0.41 |
| Sep 17, 2026 | 42.70 | 44.90 | 42.70 | 44.05 | 44.05 | +3.65% | 1,077,719 | 0.71 |
| Sep 16, 2026 | 42.20 | 42.70 | 42.10 | 42.50 | 42.50 | +1.55% | 224,513 | 0.15 |
| Sep 15, 2026 | 41.80 | 42.45 | 41.80 | 41.85 | 41.85 | +0.12% | 439,910 | 0.29 |
| Sep 14, 2026 | 42.50 | 42.50 | 41.30 | 41.80 | 41.80 | -2.22% | 687,703 | 0.45 |
| Sep 11, 2026 | 43.20 | 43.55 | 42.65 | 42.75 | 42.75 | -2.40% | 905,588 | 0.60 |
| Sep 10, 2026 | 44.10 | 44.60 | 43.60 | 43.80 | 43.80 | -0.68% | 635,568 | 0.41 |
| Sep 09, 2026 | 45.05 | 45.10 | 43.95 | 44.10 | 44.10 | -0.45% | 584,223 | 0.37 |
| Sep 08, 2026 | 45.50 | 45.70 | 44.00 | 44.30 | 44.30 | -2.96% | 1,528,242 | 0.98 |
| Sep 07, 2026 | 47.60 | 47.60 | 45.40 | 45.65 | 45.65 | -4.00% | 2,175,678 | 1.40 |
| Sep 04, 2026 | 47.80 | 48.45 | 47.05 | 47.55 | 47.55 | +1.06% | 6,519,551 | 4.42 |
| Sep 03, 2026 | 46.20 | 48.10 | 46.00 | 47.05 | 47.05 | +2.73% | 9,556,554 | 7.07 |
