Taipei Exchange - Delayed Quote TWD

Kao Fong Machinery Co., Ltd (4510.TWO)

52.60

+2.10

+(4.16%)

At close: May 9 at 1:30:26 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	50.50	54.40	49.40	52.60	52.60	28,218,052
May 8, 2025	50.00	51.00	49.50	50.50	50.50	6,894,028
May 7, 2025	50.70	51.00	49.05	49.60	49.60	10,222,611
May 6, 2025	49.90	51.50	49.65	51.30	51.30	13,177,217
May 5, 2025	52.90	53.00	48.00	49.85	49.85	20,333,677
May 2, 2025	55.10	57.00	52.00	52.20	52.20	80,377,949
Apr 30, 2025	48.20	53.00	48.20	53.00	53.00	24,638,831
Apr 29, 2025	44.20	48.85	44.10	48.20	48.20	19,351,398
Apr 28, 2025	45.85	46.55	44.35	44.45	44.45	10,511,146
Apr 25, 2025	44.55	46.15	43.65	45.45	45.45	11,853,781
Apr 24, 2025	43.70	44.95	43.15	43.50	43.50	14,485,280
Apr 23, 2025	41.40	43.40	41.40	42.30	42.30	6,362,808
Apr 22, 2025	40.00	41.70	39.80	40.15	40.15	5,227,902
Apr 21, 2025	43.20	43.55	40.60	41.55	41.55	6,014,002
Apr 18, 2025	42.15	44.90	41.55	43.30	43.30	11,587,279
Apr 17, 2025	42.50	43.00	41.30	41.75	41.75	4,385,058
Apr 16, 2025	44.20	44.50	43.05	43.25	43.25	6,891,347
Apr 15, 2025	41.70	44.80	41.50	43.85	43.85	12,559,203
Apr 14, 2025	42.65	44.35	40.65	41.00	41.00	6,454,517
Apr 11, 2025	35.05	41.40	34.30	41.25	41.25	6,584,786
Apr 10, 2025	38.10	38.10	37.10	38.10	38.10	2,643,107
Apr 9, 2025	34.65	35.85	34.65	34.65	34.65	2,491,062
Apr 8, 2025	38.50	38.50	38.50	38.50	38.50	910,586
Apr 7, 2025	42.75	42.75	42.75	42.75	42.75	176,928
Apr 2, 2025	46.20	47.65	45.05	47.50	47.50	4,250,162
Apr 1, 2025	46.50	47.25	46.00	46.20	46.20	4,410,017
Mar 31, 2025	48.10	48.95	46.00	46.00	46.00	6,640,263
Mar 28, 2025	51.50	51.60	49.10	50.00	50.00	8,741,297
Mar 27, 2025	51.90	52.50	50.60	52.00	52.00	8,972,602
Mar 26, 2025	53.80	53.90	51.50	51.70	51.70	10,884,680
Mar 25, 2025	55.40	57.60	52.50	53.50	53.50	70,490,572
Mar 24, 2025	51.50	54.10	51.30	54.10	54.10	25,541,747
Mar 21, 2025	50.60	51.00	49.20	49.25	49.25	5,433,315
Mar 20, 2025	50.70	51.90	50.20	50.20	50.20	4,504,490
Mar 19, 2025	52.00	52.30	49.80	49.80	49.80	7,274,811
Mar 18, 2025	52.80	53.50	51.60	51.90	51.90	8,790,241
Mar 17, 2025	52.50	53.90	51.20	52.80	52.80	13,355,073
Mar 14, 2025	52.00	52.50	50.10	52.00	52.00	10,430,503
Mar 13, 2025	51.50	54.30	51.10	51.40	51.40	25,879,285
Mar 12, 2025	50.00	50.90	48.75	50.90	50.90	10,905,526
Mar 11, 2025	50.10	50.70	48.65	49.50	49.50	6,685,833
Mar 10, 2025	53.20	53.60	51.60	51.90	51.90	8,410,115
Mar 7, 2025	55.20	56.10	52.90	53.40	53.40	13,455,773
Mar 6, 2025	58.40	58.70	55.50	55.70	55.70	19,621,555
Mar 5, 2025	58.30	59.00	57.40	57.90	57.90	25,204,293
Mar 4, 2025	57.00	62.80	56.10	58.10	58.10	49,664,822
Mar 3, 2025	60.70	62.30	57.30	58.00	58.00	39,959,990
Feb 27, 2025	62.70	64.50	59.30	60.70	60.70	47,231,588
Feb 26, 2025	62.90	64.50	61.40	61.90	61.90	57,949,431
Feb 25, 2025	62.80	65.80	60.50	61.90	61.90	142,859,737
Feb 24, 2025	55.50	59.90	55.20	59.90	59.90	62,469,277
Feb 21, 2025	49.60	54.50	49.30	54.50	54.50	38,649,188
Feb 20, 2025	51.00	51.90	49.30	49.55	49.55	11,350,097
Feb 19, 2025	50.80	52.20	49.30	50.40	50.40	24,042,110
Feb 18, 2025	50.10	51.80	49.80	50.20	50.20	34,575,749
Feb 17, 2025	49.95	52.20	48.80	49.50	49.50	63,194,372
Feb 14, 2025	45.30	49.80	44.60	49.15	49.15	41,866,751
Feb 13, 2025	46.25	47.20	44.70	45.30	45.30	9,846,159
Feb 12, 2025	44.30	47.95	44.00	45.80	45.80	18,516,956
Feb 11, 2025	42.30	45.30	42.30	43.90	43.90	8,880,325
Feb 10, 2025	43.00	43.60	42.00	42.00	42.00	1,727,152
Feb 7, 2025	43.30	44.40	43.00	43.50	43.50	2,446,402
Feb 6, 2025	43.80	45.35	43.50	43.50	43.50	7,574,500
Feb 5, 2025	40.35	44.05	40.30	43.85	43.85	4,592,856
Feb 4, 2025	40.50	40.95	39.45	40.05	40.05	1,573,151
Feb 3, 2025	39.85	40.40	39.25	40.20	40.20	1,558,195
Jan 22, 2025	41.95	41.95	41.00	41.15	41.15	1,502,000
Jan 21, 2025	42.70	42.70	41.15	41.15	41.15	2,438,000
Jan 20, 2025	42.25	42.65	42.10	42.45	42.45	1,692,000
Jan 17, 2025	43.75	43.95	41.90	41.90	41.90	3,215,000
Jan 16, 2025	42.30	44.15	42.30	44.00	44.00	4,535,000
Jan 15, 2025	42.60	42.90	41.15	41.65	41.65	2,887,000
Jan 14, 2025	42.00	42.50	41.45	42.30	42.30	2,427,000
Jan 13, 2025	42.55	42.90	40.80	42.15	42.15	4,797,000
Jan 10, 2025	43.80	44.85	43.20	43.20	43.20	4,035,000
Jan 9, 2025	47.30	47.75	43.80	44.25	44.25	7,447,000
Jan 8, 2025	47.70	48.10	47.30	47.30	47.30	4,226,000
Jan 7, 2025	49.55	50.30	47.50	47.60	47.60	15,537,000
Jan 6, 2025	49.55	49.90	48.30	49.50	49.50	9,586,000
Jan 3, 2025	48.50	50.20	48.50	48.90	48.90	16,755,000
Jan 2, 2025	48.85	50.80	48.30	48.60	48.60	17,742,000
Dec 31, 2024	47.00	49.20	46.60	48.85	48.85	11,499,000
Dec 30, 2024	47.50	48.80	47.00	47.00	47.00	7,945,000
Dec 27, 2024	48.35	48.85	47.00	47.35	47.35	8,806,000
Dec 26, 2024	50.80	51.00	47.85	48.60	48.60	16,456,000
Dec 25, 2024	47.65	50.90	47.65	50.60	50.60	29,098,000
Dec 24, 2024	49.05	49.50	47.00	47.50	47.50	17,615,000
Dec 23, 2024	48.95	50.40	48.70	49.00	49.00	34,293,000
Dec 20, 2024	48.50	53.20	48.05	48.25	48.25	78,267,000
Dec 19, 2024	46.05	48.60	46.05	48.40	48.40	14,180,000
Dec 18, 2024	47.80	48.20	46.85	47.25	47.25	13,717,000
Dec 17, 2024	46.00	49.60	46.00	48.45	48.45	37,488,000
Dec 16, 2024	44.30	45.95	43.30	45.20	45.20	14,057,000
Dec 13, 2024	45.60	46.85	43.70	43.70	43.70	10,253,000
Dec 12, 2024	46.60	47.80	45.65	46.10	46.10	21,425,000
Dec 11, 2024	42.85	46.90	42.60	45.95	45.95	13,358,000
Dec 10, 2024	43.80	44.90	42.90	42.90	42.90	4,381,000
Dec 9, 2024	45.00	45.35	43.65	43.65	43.65	4,531,000
Dec 6, 2024	45.20	47.10	44.90	45.50	45.50	10,191,000
Dec 5, 2024	47.45	47.55	44.70	44.70	44.70	7,586,000
Dec 4, 2024	47.15	47.80	46.30	47.05	47.05	7,381,000
Dec 3, 2024	48.10	48.80	46.95	47.00	47.00	13,206,000
Dec 2, 2024	49.00	50.50	46.60	46.85	46.85	31,682,000
Nov 29, 2024	46.00	48.80	46.00	47.85	47.85	38,274,000
Nov 28, 2024	52.40	56.50	47.10	47.10	47.10	151,990,000
Nov 27, 2024	49.55	52.30	49.50	52.30	52.30	29,231,000
Nov 26, 2024	46.50	47.60	45.80	47.60	47.60	23,680,000
Nov 25, 2024	42.60	43.75	41.80	43.30	43.30	5,628,000
Nov 22, 2024	40.40	42.60	40.40	42.30	42.30	7,181,000
Nov 21, 2024	39.65	40.70	39.35	39.95	39.95	2,083,000
Nov 20, 2024	41.30	41.50	40.00	40.05	40.05	2,240,146
Nov 19, 2024	40.15	41.30	40.10	41.30	41.30	2,436,000
Nov 18, 2024	41.55	42.00	39.95	39.95	39.95	2,503,000
Nov 15, 2024	41.55	43.15	40.90	41.90	41.90	3,827,000
Nov 14, 2024	42.40	43.30	41.55	41.55	41.55	2,606,000
Nov 13, 2024	43.05	44.60	42.30	42.40	42.40	6,733,000
Nov 12, 2024	42.80	44.00	41.15	43.05	43.05	3,176,000
Nov 11, 2024	44.90	45.50	43.05	43.05	43.05	4,229,000
Nov 8, 2024	46.00	46.55	44.30	44.50	44.50	7,110,000
Nov 7, 2024	44.10	47.30	43.85	46.35	46.35	17,401,000
Nov 6, 2024	44.40	45.80	43.00	43.30	43.30	16,656,000
Nov 5, 2024	40.40	44.10	40.40	44.10	44.10	3,367,000
Nov 4, 2024	41.35	41.85	40.10	40.10	40.10	2,446,000
Nov 1, 2024	41.00	41.90	40.60	41.70	41.70	1,952,000
Oct 30, 2024	42.00	42.70	41.15	41.65	41.65	4,029,000
Oct 29, 2024	41.20	42.85	40.95	42.30	42.30	7,316,000
Oct 28, 2024	44.85	45.10	41.20	41.25	41.25	7,957,000
Oct 25, 2024	46.60	47.50	45.50	45.50	45.50	10,716,000
Oct 24, 2024	45.60	47.85	44.25	45.90	45.90	14,909,000
Oct 23, 2024	46.40	46.75	45.10	45.35	45.35	8,145,000
Oct 22, 2024	47.00	48.25	46.15	46.50	46.50	9,216,000
Oct 21, 2024	48.10	49.40	47.15	47.50	47.50	24,227,000
Oct 18, 2024	48.00	49.00	45.70	47.70	47.70	55,272,000
Oct 17, 2024	43.50	46.20	41.85	46.20	46.20	21,945,000
Oct 16, 2024	39.70	42.80	39.35	42.00	42.00	19,161,000
Oct 15, 2024	39.10	41.00	38.70	39.65	39.65	8,720,000
Oct 14, 2024	38.30	40.80	38.20	38.70	38.70	9,452,000
Oct 11, 2024	40.15	40.50	37.80	37.80	37.80	6,741,000
Oct 9, 2024	42.80	43.00	39.85	40.05	40.05	5,646,000
Oct 8, 2024	42.65	42.75	41.65	42.10	42.10	3,360,000
Oct 7, 2024	43.85	44.50	42.80	42.95	42.95	5,532,000
Oct 4, 2024	45.60	45.60	42.15	43.85	43.85	6,502,000
Oct 1, 2024	46.40	46.90	45.50	45.60	45.60	3,628,000
Sep 30, 2024	46.50	47.40	45.80	46.00	46.00	5,491,000
Sep 27, 2024	47.20	49.10	46.80	46.85	46.85	8,822,000
Sep 26, 2024	49.00	49.45	46.20	47.30	47.30	12,946,000
Sep 25, 2024	46.80	51.00	46.45	48.15	48.15	24,517,000
Sep 24, 2024	45.85	47.40	45.20	46.40	46.40	9,508,000
Sep 23, 2024	49.30	49.85	46.40	46.40	46.40	9,399,000
Sep 20, 2024	51.50	52.80	48.60	49.50	49.50	19,095,000
Sep 19, 2024	49.10	51.20	47.80	50.60	50.60	17,794,000
Sep 18, 2024	50.70	51.20	49.00	49.10	49.10	15,101,000
Sep 16, 2024	50.00	52.40	49.30	50.00	50.00	35,101,000
Sep 13, 2024	53.00	53.40	48.45	49.30	49.30	37,922,000
Sep 12, 2024	48.10	51.40	46.55	51.40	51.40	55,353,000
Sep 11, 2024	46.95	50.00	45.80	46.75	46.75	27,609,000
Sep 10, 2024	52.00	52.10	46.00	47.30	47.30	25,472,000
Sep 9, 2024	50.50	52.30	50.10	51.00	51.00	18,008,000
Sep 6, 2024	52.40	54.00	50.40	52.00	52.00	46,234,000
Sep 5, 2024	55.00	58.80	51.30	52.00	52.00	71,133,000
Sep 4, 2024	53.10	57.40	51.30	53.50	53.50	96,899,000
Sep 3, 2024	51.40	55.30	51.30	55.30	55.30	26,718,000
Sep 2, 2024	50.00	51.80	47.05	50.30	50.30	24,801,000
Aug 30, 2024	52.40	53.10	48.85	49.00	49.00	26,566,000
Aug 29, 2024	55.30	58.00	51.10	52.90	52.90	80,762,000
Aug 28, 2024	50.80	53.20	50.50	53.20	53.20	18,540,000
Aug 27, 2024	42.50	48.40	42.25	48.40	48.40	43,331,000
Aug 26, 2024	41.45	44.00	41.45	44.00	44.00	3,902,000
Aug 23, 2024	39.70	41.20	39.70	41.10	41.10	2,027,000
Aug 22, 2024	39.00	40.20	38.50	39.90	39.90	1,489,000
Aug 21, 2024	38.90	39.35	38.50	38.50	38.50	1,420,000
Aug 20, 2024	41.00	41.45	39.00	39.30	39.30	2,125,000
Aug 19, 2024	41.15	41.70	40.70	40.90	40.90	1,258,000
Aug 16, 2024	41.90	42.00	41.00	41.15	41.15	1,749,000
Aug 15, 2024	39.50	41.00	39.30	40.90	40.90	3,314,000
Aug 14, 2024	39.60	39.60	38.00	38.65	38.65	1,693,000
Aug 13, 2024	38.80	39.30	38.15	38.50	38.50	1,673,000
Aug 12, 2024	38.90	39.40	36.30	37.65	37.65	3,655,000
Aug 9, 2024	40.60	40.60	38.35	38.35	38.35	7,575,000
Aug 8, 2024	43.10	44.90	41.30	42.55	42.55	78,141,000
Aug 7, 2024	39.70	41.60	38.35	41.60	41.60	40,912,000
Aug 6, 2024	37.00	37.85	31.85	37.85	37.85	52,894,000
Aug 5, 2024	38.50	41.00	34.45	34.45	34.45	85,126,000
Aug 2, 2024	33.50	38.25	32.35	38.25	38.25	21,781,000
Aug 1, 2024	33.85	34.80	32.35	34.80	34.80	11,086,000
Jul 31, 2024	28.90	31.65	27.90	31.65	31.65	17,438,000
Jul 30, 2024	26.25	29.65	26.25	28.80	28.80	2,269,000
Jul 29, 2024	30.15	30.15	27.00	27.00	27.00	1,974,000
Jul 26, 2024	27.65	30.00	27.65	30.00	30.00	1,082,000
Jul 23, 2024	29.50	30.00	29.00	29.05	29.05	1,224,000
Jul 22, 2024	31.10	31.10	28.60	28.80	28.80	2,250,000
Jul 19, 2024	31.45	31.45	30.30	30.50	30.50	1,116,000
Jul 18, 2024	30.50	31.50	30.50	30.85	30.85	1,083,000
Jul 17, 2024	31.55	31.55	30.70	31.55	31.55	1,703,000
Jul 16, 2024	32.60	32.60	29.60	30.55	30.55	2,426,000
Jul 15, 2024	30.00	32.00	29.10	32.00	32.00	3,159,000
Jul 12, 2024	28.05	30.45	28.05	29.60	29.60	6,304,000
Jul 11, 2024	29.80	30.65	28.50	29.55	29.55	8,900,000
Jul 10, 2024	27.10	28.60	26.00	28.60	28.60	14,519,000
Jul 9, 2024	26.00	26.00	23.35	26.00	26.00	30,616,000
Jul 8, 2024	23.65	23.65	23.65	23.65	23.65	3,133,000
Jul 5, 2024	21.50	21.50	21.50	21.50	21.50	4,148,000
Jul 4, 2024	19.50	19.55	19.30	19.55	19.55	8,549,000
Jul 3, 2024	0.7 Dividend
Jul 3, 2024	16.45	17.80	16.45	17.80	17.80	11,807,000
Jul 2, 2024	16.60	17.10	16.50	16.90	16.20	651,000
Jul 1, 2024	16.70	16.75	16.50	16.55	15.86	214,000
Jun 28, 2024	16.60	16.60	16.50	16.50	15.82	161,000
Jun 27, 2024	16.60	16.70	16.40	16.45	15.77	212,000
Jun 26, 2024	16.55	16.75	16.55	16.60	15.91	425,000
Jun 25, 2024	16.50	16.50	16.25	16.45	15.77	214,000
Jun 24, 2024	16.75	16.75	16.45	16.50	15.82	362,000
Jun 21, 2024	16.45	16.70	16.40	16.70	16.01	313,000
Jun 20, 2024	16.50	16.55	16.45	16.45	15.77	117,000
Jun 19, 2024	16.75	16.75	16.35	16.35	15.67	365,000
Jun 18, 2024	16.55	16.55	16.30	16.40	15.72	343,000
Jun 17, 2024	16.30	16.50	16.20	16.30	15.62	477,000
Jun 14, 2024	16.45	16.55	16.30	16.30	15.62	333,000
Jun 13, 2024	16.50	16.50	16.25	16.25	15.58	449,000
Jun 12, 2024	16.55	16.75	16.40	16.45	15.77	500,000
Jun 11, 2024	17.40	17.45	16.50	16.55	15.86	1,174,000
Jun 7, 2024	16.30	17.90	16.30	17.70	16.97	1,873,000
Jun 6, 2024	16.55	16.60	16.25	16.30	15.62	449,000
Jun 5, 2024	16.85	16.85	16.50	16.50	15.82	316,000
Jun 4, 2024	16.75	17.10	16.55	16.80	16.10	594,000
Jun 3, 2024	16.65	16.90	16.55	16.60	15.91	219,000
May 31, 2024	16.45	16.80	16.45	16.60	15.91	270,000
May 30, 2024	16.60	16.75	16.40	16.45	15.77	249,000
May 29, 2024	16.90	16.90	16.60	16.60	15.91	164,000
May 28, 2024	16.20	16.90	16.20	16.75	16.06	581,000
May 27, 2024	16.10	16.40	16.10	16.30	15.62	244,000
May 24, 2024	16.05	16.10	15.85	16.10	15.43	315,000
May 23, 2024	16.60	16.60	16.10	16.15	15.48	450,000
May 22, 2024	16.45	16.70	16.40	16.60	15.91	232,000
May 21, 2024	16.45	16.60	16.35	16.40	15.72	272,000
May 20, 2024	16.50	16.55	16.40	16.45	15.77	150,000
May 17, 2024	16.45	16.55	16.30	16.40	15.72	299,000
May 16, 2024	16.25	16.30	16.20	16.30	15.62	297,000
May 15, 2024	16.35	16.45	16.20	16.25	15.58	343,000
May 14, 2024	16.30	16.50	16.30	16.35	15.67	292,000
May 13, 2024	16.65	16.65	16.20	16.25	15.58	353,000
May 10, 2024	16.65	16.70	16.30	16.50	15.82	432,000
May 9, 2024	17.00	17.05	16.60	16.70	16.01	622,000

3379.TWO Taiwan Benefit Company

64.40

+9.90%

6215.TW Aurotek Corporation

97.20

+7.40%

4562.TW Ying Han Technology Co., Ltd.

51.90

+9.96%

2464.TW Mirle Automation Corporation

60.20

+0.84%

3167.TW Ta Liang Technology Co., Ltd.

74.60

-1.06%

3580.TWO UVAT Technology Co., Ltd.

70.90

-0.56%

1540.TW Roundtop Machinery Industries Co., Ltd.

31.20

+2.97%

4526.TW Tongtai Machine & Tool Co., Ltd.

22.80

+0.66%

6438.TW Symtek Automation Asia Co., Ltd.

161.00

+0.31%

2421.TW Sunonwealth Electric Machine Industry Co., Ltd.

94.00

+4.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kao Fong Machinery Co., Ltd (4510.TWO)

Related Tickers