Kwong Fong Industries Corporation 1416
TWSE · Taiwan · Technology Services
TWD 11.85+0.20 (+1.72%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.85 | +1.72% | TWD 11.70 | TWD 11.85 | TWD 11.55 | 601.64K |
| 2026-10-01 | TWD 11.65 | +1.75% | TWD 11.50 | TWD 11.70 | TWD 11.50 | 457.97K |
| 2026-09-30 | TWD 11.45 | +0.88% | TWD 11.45 | TWD 11.50 | TWD 11.40 | 59.16K |
| 2026-09-29 | TWD 11.35 | -0.87% | TWD 11.45 | TWD 11.55 | TWD 11.30 | 246.20K |
| 2026-09-24 | TWD 11.45 | -0.43% | TWD 11.50 | TWD 11.55 | TWD 11.40 | 113.00K |
| 2026-09-23 | TWD 11.50 | +0.88% | TWD 11.45 | TWD 11.65 | TWD 11.35 | 273.15K |
| 2026-09-22 | TWD 11.40 | +0.44% | TWD 11.40 | TWD 11.55 | TWD 11.30 | 142.09K |
| 2026-09-21 | TWD 11.35 | -1.30% | TWD 11.45 | TWD 11.50 | TWD 11.30 | 144.07K |
| 2026-09-18 | TWD 11.50 | +1.77% | TWD 11.30 | TWD 11.50 | TWD 11.30 | 245.35K |
| 2026-09-17 | TWD 11.30 | +0.44% | TWD 11.30 | TWD 11.40 | TWD 11.25 | 180.00K |
| 2026-09-16 | TWD 11.25 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.10 | 177.97K |
| 2026-09-15 | TWD 11.25 | 0.00% | TWD 11.30 | TWD 11.35 | TWD 11.15 | 308.00K |
| 2026-09-14 | TWD 11.25 | -0.44% | TWD 11.20 | TWD 11.30 | TWD 11.15 | 237.01K |
| 2026-09-11 | TWD 11.30 | -1.31% | TWD 11.35 | TWD 11.45 | TWD 11.20 | 322.00K |
| 2026-09-10 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.55 | TWD 11.30 | 470.30K |
| 2026-09-09 | TWD 11.45 | -0.43% | TWD 11.45 | TWD 11.55 | TWD 11.45 | 55.57K |
| 2026-09-08 | TWD 11.50 | -0.86% | TWD 11.60 | TWD 11.60 | TWD 11.40 | 282.94K |
| 2026-09-07 | TWD 11.60 | -1.28% | TWD 11.75 | TWD 11.75 | TWD 11.55 | 192.22K |
| 2026-09-04 | TWD 11.75 | +0.43% | TWD 11.85 | TWD 11.85 | TWD 11.65 | 229.69K |
| 2026-09-03 | TWD 11.70 | 0.00% | TWD 11.65 | TWD 11.90 | TWD 11.65 | 291.40K |
| 2026-09-02 | TWD 11.70 | 0.00% | TWD 11.70 | TWD 11.70 | TWD 11.50 | 131.56K |
| 2026-09-01 | TWD 11.70 | -0.85% | TWD 11.80 | TWD 11.80 | TWD 11.70 | 387.95K |
| 2026-08-31 | TWD 11.80 | 0.00% | TWD 11.75 | TWD 11.90 | TWD 11.70 | 87.07K |
| 2026-08-28 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 11.85 | TWD 11.70 | 191.62K |
| 2026-08-27 | TWD 11.80 | -0.84% | TWD 11.75 | TWD 11.90 | TWD 11.75 | 146.42K |
| 2026-08-26 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.65 | 420.68K |
| 2026-08-25 | TWD 11.90 | -1.24% | TWD 11.95 | TWD 11.95 | TWD 11.75 | 395.00K |
| 2026-08-24 | TWD 12.05 | +0.42% | TWD 12.05 | TWD 12.35 | TWD 11.95 | 926.63K |
| 2026-08-21 | TWD 12.00 | +2.13% | TWD 11.75 | TWD 12.05 | TWD 11.70 | 515.15K |
| 2026-08-20 | TWD 11.75 | 0.00% | TWD 11.75 | TWD 11.80 | TWD 11.70 | 223.22K |
| 2026-08-19 | TWD 11.75 | +0.43% | TWD 11.70 | TWD 11.90 | TWD 11.50 | 691.95K |
| 2026-08-18 | TWD 11.70 | -1.27% | TWD 11.80 | TWD 11.90 | TWD 11.65 | 528.00K |
| 2026-08-17 | TWD 11.85 | -0.42% | TWD 11.90 | TWD 12.00 | TWD 11.80 | 609.99K |
| 2026-08-14 | TWD 11.90 | +1.28% | TWD 11.75 | TWD 11.95 | TWD 11.55 | 1.38M |
| 2026-08-13 | TWD 11.75 | +3.07% | TWD 11.60 | TWD 11.75 | TWD 11.40 | 1.35M |
| 2026-08-12 | TWD 11.40 | +4.11% | TWD 11.20 | TWD 11.50 | TWD 11.20 | 4.61M |
| 2026-08-11 | TWD 10.95 | -0.45% | TWD 11.10 | TWD 11.10 | TWD 10.95 | 192.00K |
| 2026-08-10 | TWD 11.00 | 0.00% | TWD 11.00 | TWD 11.15 | TWD 10.95 | 237.84K |
| 2026-08-07 | TWD 11.00 | +2.33% | TWD 10.80 | TWD 11.10 | TWD 10.75 | 721.24K |
| 2026-08-06 | TWD 10.75 | -0.92% | TWD 10.75 | TWD 10.80 | TWD 10.70 | 96.20K |
| 2026-08-05 | TWD 10.85 | +0.93% | TWD 10.80 | TWD 10.85 | TWD 10.70 | 307.18K |
| 2026-08-04 | TWD 10.75 | -0.46% | TWD 10.80 | TWD 10.80 | TWD 10.65 | 208.13K |
| 2026-08-03 | TWD 10.80 | +0.47% | TWD 10.70 | TWD 10.85 | TWD 10.70 | 89.80K |
| 2026-07-31 | TWD 10.75 | +0.47% | TWD 10.75 | TWD 10.80 | TWD 10.70 | 107.00K |
| 2026-07-30 | TWD 10.70 | -0.47% | TWD 10.70 | TWD 10.75 | TWD 10.65 | 132.00K |
| 2026-07-29 | TWD 10.75 | -0.46% | TWD 10.90 | TWD 10.90 | TWD 10.60 | 495.06K |
| 2026-07-28 | TWD 10.80 | -1.37% | TWD 10.95 | TWD 10.95 | TWD 10.70 | 424.09K |
| 2026-07-27 | TWD 10.95 | +0.46% | TWD 10.95 | TWD 10.95 | TWD 10.85 | 314.37K |
| 2026-07-24 | TWD 10.90 | -0.91% | TWD 10.95 | TWD 10.95 | TWD 10.85 | 228.15K |
| 2026-07-23 | TWD 11.00 | -0.45% | TWD 11.05 | TWD 11.05 | TWD 10.95 | 112.27K |
| 2026-07-22 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.10 | TWD 11.00 | 196.55K |
| 2026-07-21 | TWD 11.05 | +0.45% | TWD 11.00 | TWD 11.10 | TWD 11.00 | 101.60K |
| 2026-07-20 | TWD 11.00 | -0.90% | TWD 11.10 | TWD 11.10 | TWD 10.80 | 264.44K |
| 2026-07-17 | TWD 11.10 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 11.00 | 755.02K |
| 2026-07-16 | TWD 11.10 | -1.33% | TWD 11.20 | TWD 11.20 | TWD 11.10 | 135.04K |
| 2026-07-15 | TWD 11.25 | +0.45% | TWD 11.20 | TWD 11.25 | TWD 11.10 | 253.76K |
| 2026-07-14 | TWD 11.20 | +1.36% | TWD 11.25 | TWD 11.25 | TWD 10.95 | 492.35K |
| 2026-07-13 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.10 | TWD 11.00 | 242.34K |
| 2026-07-10 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 11.05 | 0 |
| 2026-07-09 | TWD 11.05 | +0.45% | TWD 11.00 | TWD 11.10 | TWD 11.00 | 242.05K |
| 2026-07-08 | TWD 11.00 | -0.90% | TWD 11.10 | TWD 11.10 | TWD 10.95 | 253.20K |
| 2026-07-07 | TWD 11.10 | -0.89% | TWD 11.15 | TWD 11.20 | TWD 11.00 | 271.10K |
| 2026-07-06 | TWD 11.20 | 0.00% | TWD 11.25 | TWD 11.30 | TWD 11.15 | 296.86K |
| 2026-07-03 | TWD 11.20 | +0.45% | TWD 11.10 | TWD 11.25 | TWD 11.05 | 441.46K |
| 2026-07-02 | TWD 11.15 | +2.29% | TWD 10.90 | TWD 11.15 | TWD 10.85 | 424.44K |
| 2026-07-01 | TWD 10.90 | +0.46% | TWD 10.90 | TWD 10.90 | TWD 10.85 | 128.20K |
| 2026-06-30 | TWD 10.85 | +0.93% | TWD 10.80 | TWD 10.85 | TWD 10.80 | 144.19K |
| 2026-06-29 | TWD 10.75 | -0.46% | TWD 10.80 | TWD 10.90 | TWD 10.75 | 142.50K |
| 2026-06-26 | TWD 10.80 | 0.00% | TWD 10.80 | TWD 10.85 | TWD 10.70 | 430.10K |
| 2026-06-25 | TWD 10.80 | 0.00% | TWD 10.80 | TWD 10.90 | TWD 10.80 | 192.38K |
| 2026-06-24 | TWD 10.80 | -0.92% | TWD 10.85 | TWD 10.90 | TWD 10.80 | 169.66K |
| 2026-06-23 | TWD 10.90 | -0.46% | TWD 10.90 | TWD 10.95 | TWD 10.85 | 273.12K |
| 2026-06-22 | TWD 10.95 | -1.35% | TWD 11.05 | TWD 11.05 | TWD 10.85 | 795.11K |
| 2026-06-18 | TWD 11.10 | -0.45% | TWD 11.15 | TWD 11.15 | TWD 11.05 | 414.93K |
| 2026-06-17 | TWD 11.15 | +0.45% | TWD 11.10 | TWD 11.20 | TWD 11.10 | 255.78K |
| 2026-06-16 | TWD 11.10 | -2.20% | TWD 11.40 | TWD 11.40 | TWD 11.00 | 431.16K |
| 2026-06-15 | TWD 11.35 | +2.71% | TWD 11.10 | TWD 11.40 | TWD 11.05 | 676.84K |
| 2026-06-12 | TWD 11.05 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 10.85 | 559.00K |
| 2026-06-11 | TWD 11.05 | +1.38% | TWD 11.00 | TWD 11.05 | TWD 10.95 | 319.03K |
| 2026-06-10 | TWD 10.90 | -0.46% | TWD 10.90 | TWD 11.05 | TWD 10.90 | 323.01K |
| 2026-06-09 | TWD 10.95 | -6.01% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 549.68K |
| 2026-06-08 | TWD 11.65 | -0.43% | TWD 11.50 | TWD 11.75 | TWD 11.40 | 587.23K |
| 2026-06-05 | TWD 11.70 | -0.85% | TWD 11.85 | TWD 11.85 | TWD 11.65 | 411.76K |
| 2026-06-04 | TWD 11.80 | +0.85% | TWD 11.60 | TWD 11.90 | TWD 11.55 | 1.10M |
| 2026-06-03 | TWD 11.70 | +1.74% | TWD 11.60 | TWD 11.70 | TWD 11.55 | 741.83K |
| 2026-06-02 | TWD 11.50 | +2.22% | TWD 11.30 | TWD 11.55 | TWD 11.30 | 675.82K |
| 2026-06-01 | TWD 11.25 | +1.35% | TWD 11.10 | TWD 11.35 | TWD 11.10 | 441.66K |
| 2026-05-29 | TWD 11.10 | +0.45% | TWD 11.05 | TWD 11.15 | TWD 11.05 | 219.95K |
| 2026-05-28 | TWD 11.05 | -0.45% | TWD 11.10 | TWD 11.15 | TWD 11.00 | 194.79K |
| 2026-05-27 | TWD 11.10 | -0.45% | TWD 11.10 | TWD 11.15 | TWD 11.00 | 357.48K |