Kao Fong Machinery Co., Ltd. 4510
TPEX · Taiwan · Producer Manufacturing
TWD 43.60+0.15 (+0.35%)
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 43.60 | +0.35% | TWD 43.55 | TWD 43.65 | TWD 43.00 | 617.17K |
| 2026-10-01 | TWD 43.45 | -1.25% | TWD 44.20 | TWD 44.45 | TWD 43.35 | 407.10K |
| 2026-09-30 | TWD 44.00 | +2.21% | TWD 43.60 | TWD 44.65 | TWD 43.60 | 570.21K |
| 2026-09-29 | TWD 43.05 | -0.12% | TWD 42.95 | TWD 43.90 | TWD 42.95 |
| 294.20K |
| 2026-09-24 | TWD 43.10 | -0.92% | TWD 43.80 | TWD 43.95 | TWD 43.00 | 382.08K |
| 2026-09-23 | TWD 43.50 | -1.02% | TWD 44.10 | TWD 44.10 | TWD 43.50 | 273.03K |
| 2026-09-22 | TWD 43.95 | -1.24% | TWD 44.75 | TWD 44.80 | TWD 43.80 | 442.00K |
| 2026-09-21 | TWD 44.50 | +0.11% | TWD 44.30 | TWD 45.40 | TWD 43.90 | 611.00K |
| 2026-09-18 | TWD 44.45 | +0.91% | TWD 44.55 | TWD 44.55 | TWD 43.75 | 605.42K |
| 2026-09-17 | TWD 44.05 | +3.65% | TWD 42.70 | TWD 44.90 | TWD 42.70 | 1.07M |
| 2026-09-16 | TWD 42.50 | +1.55% | TWD 42.20 | TWD 42.70 | TWD 42.10 | 221.02K |
| 2026-09-15 | TWD 41.85 | +0.12% | TWD 41.80 | TWD 42.45 | TWD 41.80 | 434.05K |
| 2026-09-14 | TWD 41.80 | -2.22% | TWD 42.50 | TWD 42.50 | TWD 41.30 | 679.10K |
| 2026-09-11 | TWD 42.75 | -2.40% | TWD 43.20 | TWD 43.55 | TWD 42.65 | 892.03K |
| 2026-09-10 | TWD 43.80 | -0.68% | TWD 44.10 | TWD 44.60 | TWD 43.60 | 628.00K |
| 2026-09-09 | TWD 44.10 | -0.45% | TWD 45.05 | TWD 45.10 | TWD 43.95 | 574.24K |
| 2026-09-08 | TWD 44.30 | -2.96% | TWD 45.50 | TWD 45.70 | TWD 44.00 | 1.50M |
| 2026-09-07 | TWD 45.65 | -4.00% | TWD 47.60 | TWD 47.60 | TWD 45.40 | 2.15M |
| 2026-09-04 | TWD 47.55 | +1.06% | TWD 47.80 | TWD 48.45 | TWD 47.05 | 6.48M |
| 2026-09-03 | TWD 47.05 | +2.73% | TWD 46.20 | TWD 48.10 | TWD 46.00 | 9.49M |
| 2026-09-02 | TWD 45.80 | +2.81% | TWD 43.80 | TWD 46.30 | TWD 43.80 | 1.78M |
| 2026-09-01 | TWD 44.55 | -0.45% | TWD 44.95 | TWD 45.80 | TWD 44.55 | 733.79K |
| 2026-08-31 | TWD 44.75 | -2.19% | TWD 45.20 | TWD 46.35 | TWD 44.55 | 1.07M |
| 2026-08-28 | TWD 45.75 | 0.00% | TWD 46.00 | TWD 46.40 | TWD 44.60 | 1.56M |
| 2026-08-27 | TWD 45.75 | -0.33% | TWD 46.20 | TWD 47.20 | TWD 45.75 | 3.69M |
| 2026-08-26 | TWD 45.90 | +7.12% | TWD 43.30 | TWD 45.90 | TWD 42.95 | 1.95M |
| 2026-08-25 | TWD 42.85 | -1.27% | TWD 43.30 | TWD 43.30 | TWD 42.20 | 430.40K |
| 2026-08-24 | TWD 43.40 | -0.91% | TWD 43.50 | TWD 44.30 | TWD 43.25 | 423.10K |
| 2026-08-21 | TWD 43.80 | -3.31% | TWD 44.55 | TWD 44.90 | TWD 43.75 | 869.30K |
| 2026-08-20 | TWD 45.30 | -1.84% | TWD 46.15 | TWD 46.50 | TWD 44.85 | 1.73M |
| 2026-08-19 | TWD 46.15 | +1.32% | TWD 44.70 | TWD 46.90 | TWD 44.70 | 2.30M |
| 2026-08-18 | TWD 45.55 | +0.22% | TWD 45.45 | TWD 46.05 | TWD 44.60 | 1.21M |
| 2026-08-17 | TWD 45.45 | -2.15% | TWD 47.10 | TWD 48.25 | TWD 45.30 | 4.85M |
| 2026-08-14 | TWD 46.45 | +1.64% | TWD 46.80 | TWD 47.25 | TWD 46.05 | 5.65M |
| 2026-08-13 | TWD 45.70 | +2.58% | TWD 45.30 | TWD 46.50 | TWD 44.90 | 5.13M |
| 2026-08-12 | TWD 44.55 | +10.00% | TWD 41.10 | TWD 44.55 | TWD 40.80 | 3.75M |
| 2026-08-11 | TWD 40.50 | -0.86% | TWD 40.85 | TWD 41.60 | TWD 40.35 | 538.06K |
| 2026-08-10 | TWD 40.85 | +1.87% | TWD 40.20 | TWD 42.70 | TWD 39.95 | 1.26M |
| 2026-08-07 | TWD 40.10 | +3.22% | TWD 39.50 | TWD 42.30 | TWD 39.20 | 2.22M |
| 2026-08-06 | TWD 38.85 | +1.57% | TWD 38.60 | TWD 39.15 | TWD 37.90 | 416.03K |
| 2026-08-05 | TWD 38.25 | +3.38% | TWD 37.80 | TWD 39.10 | TWD 37.65 | 661.30K |
| 2026-08-04 | TWD 37.00 | +1.65% | TWD 36.10 | TWD 37.00 | TWD 35.80 | 362.01K |
| 2026-08-03 | TWD 36.40 | +3.41% | TWD 35.80 | TWD 36.85 | TWD 34.85 | 505.00K |
| 2026-07-31 | TWD 35.20 | +6.67% | TWD 34.40 | TWD 35.90 | TWD 33.85 | 549.00K |
| 2026-07-30 | TWD 33.00 | -4.07% | TWD 33.55 | TWD 34.70 | TWD 33.00 | 630.01K |
| 2026-07-29 | TWD 34.40 | -5.75% | TWD 36.50 | TWD 37.50 | TWD 33.00 | 882.32K |
| 2026-07-28 | TWD 36.50 | -5.68% | TWD 38.30 | TWD 38.30 | TWD 36.45 | 493.20K |
| 2026-07-27 | TWD 38.70 | +0.91% | TWD 39.30 | TWD 39.30 | TWD 37.65 | 289.62K |
| 2026-07-24 | TWD 38.35 | -1.41% | TWD 38.25 | TWD 38.90 | TWD 38.00 | 406.00K |
| 2026-07-23 | TWD 38.90 | -2.02% | TWD 40.30 | TWD 40.30 | TWD 38.80 | 328.00K |
| 2026-07-22 | TWD 39.70 | +1.93% | TWD 39.45 | TWD 40.20 | TWD 39.35 | 464.00K |
| 2026-07-21 | TWD 38.95 | +2.23% | TWD 38.70 | TWD 39.10 | TWD 38.00 | 355.08K |
| 2026-07-20 | TWD 38.10 | -2.31% | TWD 39.25 | TWD 39.60 | TWD 37.15 | 555.50K |
| 2026-07-17 | TWD 39.00 | -5.22% | TWD 40.35 | TWD 41.35 | TWD 38.50 | 883.60K |
| 2026-07-16 | TWD 41.15 | -1.44% | TWD 41.20 | TWD 41.50 | TWD 40.65 | 441.44K |
| 2026-07-15 | TWD 41.75 | -0.12% | TWD 42.65 | TWD 42.65 | TWD 41.35 | 526.01K |
| 2026-07-14 | TWD 41.80 | -1.88% | TWD 42.80 | TWD 42.80 | TWD 40.05 | 944.25K |
| 2026-07-13 | TWD 42.60 | +0.12% | TWD 43.85 | TWD 44.25 | TWD 42.60 | 1.06M |
| 2026-07-10 | TWD 42.55 | 0.00% | TWD 42.55 | TWD 42.55 | TWD 42.55 | 0 |
| 2026-07-09 | TWD 42.55 | +1.79% | TWD 42.10 | TWD 44.80 | TWD 41.90 | 1.65M |
| 2026-07-08 | TWD 41.80 | -1.30% | TWD 42.70 | TWD 43.15 | TWD 41.65 | 581.30K |
| 2026-07-07 | TWD 42.35 | -3.97% | TWD 44.85 | TWD 45.20 | TWD 42.35 | 999.29K |
| 2026-07-06 | TWD 44.10 | -0.11% | TWD 44.65 | TWD 44.90 | TWD 43.90 | 732.47K |
| 2026-07-03 | TWD 44.15 | -2.54% | TWD 45.20 | TWD 45.60 | TWD 43.75 | 2.86M |
| 2026-07-02 | TWD 45.30 | +9.95% | TWD 41.20 | TWD 45.30 | TWD 40.95 | 3.69M |
| 2026-07-01 | TWD 41.20 | -1.44% | TWD 42.60 | TWD 42.85 | TWD 41.15 | 650.85K |
| 2026-06-30 | TWD 41.80 | +1.70% | TWD 41.15 | TWD 42.20 | TWD 41.15 | 645.00K |
| 2026-06-29 | TWD 41.10 | -0.72% | TWD 41.70 | TWD 42.30 | TWD 40.55 | 706.22K |
| 2026-06-26 | TWD 41.40 | -4.39% | TWD 43.25 | TWD 43.25 | TWD 41.40 | 1.24M |
| 2026-06-25 | TWD 43.30 | -1.59% | TWD 44.25 | TWD 44.65 | TWD 43.05 | 1.28M |
| 2026-06-24 | TWD 44.00 | -1.23% | TWD 44.50 | TWD 44.95 | TWD 43.95 | 854.00K |
| 2026-06-23 | TWD 44.55 | -4.60% | TWD 46.70 | TWD 46.70 | TWD 44.55 | 1.31M |
| 2026-06-22 | TWD 46.70 | +3.09% | TWD 45.90 | TWD 47.25 | TWD 45.00 | 2.13M |
| 2026-06-18 | TWD 45.30 | +1.12% | TWD 45.00 | TWD 45.50 | TWD 44.60 | 1.10M |
| 2026-06-17 | TWD 44.80 | -1.54% | TWD 44.90 | TWD 45.30 | TWD 44.50 | 730.02K |
| 2026-06-16 | TWD 45.50 | -1.09% | TWD 46.25 | TWD 46.25 | TWD 44.45 | 1.10M |
| 2026-06-15 | TWD 46.00 | +4.78% | TWD 44.40 | TWD 46.75 | TWD 44.20 | 2.78M |
| 2026-06-12 | TWD 43.90 | +0.23% | TWD 44.90 | TWD 45.20 | TWD 43.80 | 1.22M |
| 2026-06-11 | TWD 43.80 | -2.45% | TWD 44.85 | TWD 45.10 | TWD 43.00 | 1.52M |
| 2026-06-10 | TWD 44.90 | -4.37% | TWD 46.20 | TWD 48.45 | TWD 44.90 | 1.60M |
| 2026-06-09 | TWD 46.95 | +0.75% | TWD 46.60 | TWD 48.35 | TWD 46.20 | 1.42M |
| 2026-06-08 | TWD 46.60 | -5.67% | TWD 44.50 | TWD 46.85 | TWD 44.50 | 1.74M |
| 2026-06-05 | TWD 49.40 | -0.20% | TWD 49.10 | TWD 51.90 | TWD 48.85 | 3.86M |
| 2026-06-04 | TWD 49.50 | -2.17% | TWD 50.30 | TWD 50.30 | TWD 48.65 | 2.42M |
| 2026-06-03 | TWD 50.60 | -5.60% | TWD 53.60 | TWD 53.90 | TWD 50.50 | 5.34M |
| 2026-06-02 | TWD 53.60 | -1.29% | TWD 55.90 | TWD 56.50 | TWD 51.70 | 14.31M |
| 2026-06-01 | TWD 54.30 | +7.74% | TWD 51.00 | TWD 54.90 | TWD 50.20 | 11.79M |
| 2026-05-29 | TWD 50.40 | +5.44% | TWD 48.30 | TWD 51.00 | TWD 48.05 | 5.01M |
| 2026-05-28 | TWD 47.80 | -1.34% | TWD 48.90 | TWD 51.60 | TWD 47.50 | 4.12M |
| 2026-05-27 | TWD 48.45 | -6.65% | TWD 52.20 | TWD 52.20 | TWD 47.85 | 6.65M |