Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Kwong Fong Industries Corporation (1416.TW)

13.00
-0.10
(-0.76%)
At close: 1:30:04 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 6, 202513.2513.2512.9013.0013.00502,480
May 5, 202513.3013.6013.0513.1013.102,076,456
May 2, 202512.3513.1012.3013.1013.101,014,734
Apr 30, 202512.4012.4012.3012.3512.3599,348
Apr 29, 202512.2512.4012.2012.4012.40143,101
Apr 28, 202512.1512.3512.1512.3012.30160,242
Apr 25, 202512.1512.1512.0512.1512.1583,918
Apr 24, 202512.1512.1512.0012.0512.0567,507
Apr 23, 202512.0012.1011.9012.1012.1076,208
Apr 22, 202512.0512.0511.8011.9511.95679,004
Apr 21, 202512.1512.3012.0512.1012.10496,000
Apr 18, 202512.0012.2511.9512.1512.15228,008
Apr 17, 202511.8512.0011.8011.9511.95118,001
Apr 16, 202511.8011.9011.7011.8511.85220,001
Apr 15, 202511.3011.8011.3011.8011.80536,670
Apr 14, 202511.3511.4511.1511.3011.30303,002
Apr 11, 202511.5011.5011.1011.3011.30458,818
Apr 10, 202511.4011.6511.4011.6511.65782,631
Apr 9, 202511.1011.4010.5010.6010.60979,569
Apr 8, 202511.1011.1510.6511.1011.101,539,657
Apr 7, 202511.2511.5011.2511.2511.25870,013
Apr 2, 202512.6012.6012.5012.5012.50255,178
Apr 1, 202512.6512.6512.5012.5512.55432,373
Mar 31, 202512.6512.7012.5012.6512.65491,000
Mar 28, 202512.8012.8512.6012.8512.85646,145
Mar 27, 202512.9012.9012.7512.9012.90718,311
Mar 26, 202512.8512.9012.7012.9012.90232,160
Mar 25, 202512.8512.8512.7012.8512.85158,105
Mar 24, 202512.9012.9012.7012.8512.85262,010
Mar 21, 202512.7512.8012.6512.8012.80271,904
Mar 20, 202512.8012.8512.7012.7512.75205,164
Mar 19, 202512.7012.8012.7012.8012.80137,713
Mar 18, 202512.6012.7512.5512.7012.70383,099
Mar 17, 202512.5012.7012.5012.5512.55330,280
Mar 14, 202512.4512.6012.3012.6012.60584,018
Mar 13, 202512.5012.5512.4012.4512.45263,194
Mar 12, 202512.6012.6012.5012.5012.5093,172
Mar 11, 202512.5512.5512.4012.5012.50298,939
Mar 10, 202512.7512.8012.5512.6512.65302,057
Mar 7, 202512.7012.8012.6512.7512.75147,016
Mar 6, 202512.7012.8012.6512.7012.7099,379
Mar 5, 202512.7512.8012.6512.7012.70201,454
Mar 4, 202512.8012.8512.7012.7012.70130,961
Mar 3, 202512.7512.8512.7512.8012.80111,004
Feb 27, 202512.9512.9512.8512.8512.85103,235
Feb 26, 202512.9512.9512.8512.9012.90119,761
Feb 25, 202512.7512.9512.7012.9512.95281,477
Feb 24, 202512.8012.9012.7012.7512.75226,717
Feb 21, 202512.6512.8512.6012.8012.80343,710
Feb 20, 202512.7012.7012.6012.6512.65109,551
Feb 19, 202512.8012.8012.6512.7012.70154,008
Feb 18, 202512.6512.8012.6512.7512.75139,339
Feb 17, 202512.7012.7512.6512.7012.70287,487
Feb 14, 202512.6512.7512.6012.7012.70172,501
Feb 13, 202512.5512.7012.5512.6012.60253,987
Feb 12, 202512.6012.8012.5012.5012.50276,119
Feb 11, 202512.8512.8512.6012.6012.60242,001
Feb 10, 202512.8512.9012.7512.8512.85179,614
Feb 7, 202512.7512.9012.7012.8512.85462,655
Feb 6, 202512.7012.7512.6012.7012.70248,576
Feb 5, 202512.6512.8012.6012.7012.70477,099
Feb 4, 202512.3512.6012.3012.6012.60337,500
Feb 3, 202512.3012.4012.1012.3512.35123,015
Jan 22, 202512.3012.3512.2512.3512.35100,400
Jan 21, 202512.3012.3512.2512.2512.25131,501
Jan 20, 202512.3012.3512.2012.3012.30289,601
Jan 17, 202512.2012.2512.1512.2012.2088,558
Jan 16, 202512.2012.3012.1512.2012.20159,048
Jan 15, 202512.2012.2512.1012.1512.1584,353
Jan 14, 202512.0512.4012.0012.1512.15293,050
Jan 13, 202512.3012.3011.8012.0012.00686,571
Jan 10, 202512.3012.8012.0512.2012.20686,342
Jan 9, 202512.3012.4512.1012.2512.25392,433
Jan 8, 202512.4012.4512.0012.3012.30490,043
Jan 7, 202512.6512.7512.1512.3512.35594,341
Jan 6, 202512.6012.8012.5512.6012.60423,368
Jan 3, 202512.8012.8012.5512.7012.70330,050
Jan 2, 202512.9512.9512.6512.7012.70395,819
Dec 31, 202412.8012.9512.8012.9512.95256,230
Dec 30, 202412.9013.0012.9012.9012.90154,101
Dec 27, 202413.0013.0012.8512.9512.95293,695
Dec 26, 202413.1513.2012.9512.9512.95144,259
Dec 25, 202413.0513.2512.9513.2013.20394,254
Dec 24, 202413.0013.2012.9513.0013.00121,839
Dec 23, 202413.0013.1012.9013.0013.00200,505
Dec 20, 202413.0013.2012.9012.9012.90281,722
Dec 19, 202412.9013.0512.8513.0513.05228,108
Dec 18, 202412.9513.0012.8512.9512.95137,898
Dec 17, 202413.3513.3512.9012.9512.95314,414
Dec 16, 202413.1013.5013.0513.1013.10415,558
Dec 13, 202413.3013.3513.0513.1513.15298,082
Dec 12, 202413.4513.6013.3013.3513.35282,707
Dec 11, 202413.6513.6513.2513.3513.35412,553
Dec 10, 202413.4013.6013.3513.4013.40739,682
Dec 9, 202413.3013.5013.2013.3513.35568,825
Dec 6, 202412.9013.3512.8513.3013.30971,292
Dec 5, 202412.8012.9012.7512.8012.80162,041
Dec 4, 202412.8012.9012.7512.8512.85104,541
Dec 3, 202412.8012.8512.7012.7512.75128,082
Dec 2, 202412.7512.8512.7012.7012.70287,624
Nov 29, 202412.8512.9512.7512.8012.80128,401
Nov 28, 202412.8513.0012.7012.9012.90403,109
Nov 27, 202413.1013.1012.7512.8012.80588,085
Nov 26, 202413.2013.2512.9013.1513.15209,304
Nov 25, 202413.3013.3013.1013.1013.10347,275
Nov 22, 202413.0013.4512.9513.3013.30585,642
Nov 21, 202412.9013.0512.9013.0013.00145,511
Nov 20, 202412.9012.9012.9012.9012.90159,736
Nov 19, 202413.0013.0012.8012.9012.90165,515
Nov 18, 202412.9512.9512.6012.8012.80537,316
Nov 15, 202412.5512.9512.5512.6512.65422,488
Nov 14, 202413.0013.1012.5512.5512.551,052,181
Nov 13, 202412.8513.1012.8512.9512.95263,263
Nov 12, 202413.1013.1012.8512.9012.90309,000
Nov 11, 202413.2513.2512.9013.0013.00857,545
Nov 8, 202413.6513.7513.3513.4013.40433,300
Nov 7, 202413.4513.6013.4013.6013.60491,207
Nov 6, 202413.7513.7513.4513.4513.45483,099
Nov 5, 202413.7513.8513.6013.7513.75660,000
Nov 4, 202414.0514.0513.6013.7513.75697,359
Nov 1, 202413.8014.0013.5513.8513.85529,003
Oct 30, 202413.7514.0513.5013.7513.75937,772
Oct 29, 202414.0014.2513.5013.6513.652,996,794
Oct 28, 202413.0014.0512.9513.8513.853,718,203
Oct 25, 202413.4513.4512.9013.0013.00729,612
Oct 24, 202413.4013.4513.2513.3013.30235,186
Oct 23, 202413.3013.5013.3013.3513.35365,010
Oct 22, 202413.2513.3513.1013.3013.30401,000
Oct 21, 202413.5013.6013.2513.3013.30522,021
Oct 18, 202413.6013.7013.3513.4013.40625,601
Oct 17, 202413.3013.5513.3013.5013.50645,011
Oct 16, 202413.2013.3013.1513.3013.30234,775
Oct 15, 202413.2513.3513.1513.2013.20263,135
Oct 14, 202413.5013.5013.1513.2513.25557,040
Oct 11, 202413.5513.6513.2513.3013.30593,005
Oct 9, 202413.6013.7013.3013.4513.45969,696
Oct 8, 202413.9513.9513.4013.5513.551,229,703
Oct 7, 202413.2514.1013.1513.9013.902,288,204
Oct 4, 202413.1513.5013.1513.2013.20840,252
Oct 1, 202413.2513.5013.2013.3513.35903,810
Sep 30, 202413.2013.3513.1013.2513.251,308,823
Sep 27, 202412.7513.2012.7013.1013.101,262,609
Sep 26, 202412.8512.8512.6512.6512.65202,937
Sep 25, 202412.6513.0012.6012.7512.75665,117
Sep 24, 202412.6012.6012.5012.5512.55147,245
Sep 23, 202412.7012.7012.5012.6012.60218,100
Sep 20, 202412.8512.8512.5012.6512.65622,037
Sep 19, 202412.5512.7512.5012.7012.70397,528
Sep 18, 202412.5012.7012.5012.5512.55232,594
Sep 16, 202412.4512.6012.4012.5512.55281,453
Sep 13, 202412.4512.5512.4012.4512.45165,307
Sep 12, 202412.5012.6512.4012.4512.45256,885
Sep 11, 202412.5012.6012.4012.5512.55224,060
Sep 10, 202412.8013.1012.3512.4012.40777,416
Sep 9, 202412.1512.7011.9512.7012.70972,699
Sep 6, 202412.2012.3512.1012.2512.25377,353
Sep 5, 202412.2512.3512.0512.1512.15462,366
Sep 4, 202412.5012.5012.1012.1512.15988,077
Sep 3, 202412.8512.9012.6512.8012.80502,311
Sep 2, 202413.1513.1512.8512.9012.90445,216
Aug 30, 202413.1013.2012.9013.0013.00684,180
Aug 29, 202413.1513.1513.0013.1513.15478,250
Aug 28, 202413.2013.3513.0513.1513.151,172,091
Aug 27, 202412.8013.2512.7513.1513.151,712,278
Aug 26, 202412.8513.0012.6512.7512.75821,010
Aug 23, 202412.4012.9512.3012.8512.851,547,213
Aug 22, 202412.7012.7012.4012.5512.55906,891
Aug 21, 202412.7012.8012.5012.6512.651,001,796
Aug 20, 202413.0513.1012.7012.7012.701,126,500
Aug 19, 202412.9013.3012.7013.0513.052,502,472
Aug 16, 202412.4013.3012.3513.1013.108,980,721
Aug 15, 202411.8012.3511.8012.1012.101,459,159
Aug 14, 202411.7011.8511.6011.6511.65811,185
Aug 13, 202411.7011.7011.5011.5011.50241,700
Aug 12, 202411.5011.6511.4511.6011.60289,030
Aug 9, 202411.3011.4511.3011.4011.40387,453
Aug 8, 202411.3011.3511.2011.2511.25146,187
Aug 7, 202411.0011.5011.0011.3511.35801,899
Aug 6, 202411.1511.3010.6010.9510.95782,245
Aug 5, 202412.0012.0011.0011.0011.001,275,560
Aug 2, 202412.3012.3512.1012.1512.15479,921
Aug 1, 202412.3512.7012.3012.5012.50739,132
Jul 31, 202412.4012.4512.3012.3012.30174,139
Jul 30, 202412.4512.5012.3012.4012.40234,203
Jul 29, 202412.2012.5512.1012.4012.401,341,879
Jul 26, 202412.3012.3011.9012.1512.15408,142
Jul 23, 202412.4012.6012.3012.4012.40156,441
Jul 22, 202412.6012.6012.2512.4012.40574,060
Jul 19, 202412.7012.8512.3512.5512.55875,703
Jul 18, 202412.6512.8012.5512.7512.75612,685
Jul 17, 202412.3512.8512.3512.6512.651,251,082
Jul 16, 202412.3512.5012.3512.3512.35302,821
Jul 15, 202412.4512.6012.3512.3512.35245,933
Jul 12, 202412.3512.5512.3012.4512.45602,094
Jul 11, 202412.4512.5012.3012.3012.30445,456
Jul 10, 202412.2012.7512.2012.4512.451,493,203
Jul 9, 202412.2512.2512.1012.1512.15332,126
Jul 8, 202412.2512.3012.1012.1512.15374,384
Jul 5, 202412.2512.2512.1012.2012.20466,472
Jul 4, 202412.2512.2512.1012.2012.20364,279
Jul 3, 202412.1512.2512.1512.2512.25334,005
Jul 2, 202412.1012.2012.0012.2012.20321,296
Jul 1, 202412.0012.2512.0012.1012.10358,187
Jun 28, 202412.0012.0511.9012.0012.00366,649
Jun 27, 202412.0012.0511.9511.9511.95240,561
Jun 26, 202412.0512.2011.9512.0012.00366,595
Jun 25, 202412.2012.2011.9512.0512.05606,679
Jun 24, 202412.2012.2012.0512.1012.10399,550
Jun 21, 202412.3012.3512.0012.1512.151,101,663
Jun 20, 202412.4012.4012.1512.3012.30705,398
Jun 19, 202412.6012.6012.3512.4012.40469,845
Jun 18, 2024 0.5 Dividend
Jun 18, 202412.6012.6012.4512.5512.55390,564
Jun 17, 202412.9013.0512.9012.9512.45972,158
Jun 14, 202412.7512.9512.7512.9012.40553,668
Jun 13, 202412.6512.9012.6512.7512.26422,190
Jun 12, 202413.0013.0012.6512.7012.21799,726
Jun 11, 202413.1513.1512.9012.9012.40481,203
Jun 7, 202412.9513.1512.9513.0512.55558,624
Jun 6, 202413.0013.0512.8012.9012.40337,575
Jun 5, 202413.1013.1012.9512.9512.45622,796
Jun 4, 202413.1513.2513.0513.1012.59310,051
Jun 3, 202413.3013.3013.1013.1512.64438,742
May 31, 202413.1513.3513.1513.2012.69355,321
May 30, 202413.0513.4013.0513.1512.641,054,100
May 29, 202413.2013.2012.9513.1012.59407,709
May 28, 202412.9013.1512.8513.1512.64262,067
May 27, 202413.0513.0512.8512.9012.40421,450
May 24, 202412.8513.1012.8013.0012.50529,942
May 23, 202413.3513.3512.9012.9512.451,255,663
May 22, 202413.5013.5013.3013.3512.83569,243
May 21, 202413.7513.7513.3513.4512.93712,152
May 20, 202413.5013.7513.4513.7513.22616,403
May 17, 202413.4513.6013.4513.5513.03457,101
May 16, 202413.4513.6513.3013.4512.931,072,789
May 15, 202413.1513.4513.0513.1512.64741,700
May 14, 202413.5513.5513.1013.1512.64920,167
May 13, 202413.4013.7513.4013.5513.03797,554
May 10, 202413.2513.4013.1013.3512.83630,961
May 9, 202413.5513.6013.1513.1512.641,084,757
May 8, 202413.9013.9013.4513.5012.98923,753
May 7, 202414.2014.4013.6513.8513.321,799,050
May 6, 202414.3014.7514.2014.2013.653,259,288

Related Tickers

8099.TWO Tatung System Technologies Inc.
74.50
+2.34%
 
6906.TW Groundhog Inc.
142.50
+1.06%
 
2471.TW Ares International Corp.
64.80
+2.37%
 
6221.TWO Genesis Technology, Inc.
62.20
+1.80%
 
5209.TWO CTCI Advanced Systems Inc.
136.50
+0.37%
 
6112.TW Metaage Corporation
51.40
+6.97%
 
6751.TWO Acer Synergy Tech Corp.
47.85
+1.81%
 
2453.TW Syscom Computer Engineering Co.
62.60
+2.62%
 
6214.TW Systex Corporation
123.50
+3.78%
 
4953.TWO WITS Corp.
99.40
+3.01%