Stock listing
TPEx:4510 Kao Fong Machinery Co., Ltd. (高鋒) 股價
Follow Kao Fong Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4510
$39.55 TWD -1.85 (-4.5%)
Close on Nov 3, 2026
- Day range
- $39.15 – $41.20 TWDNov 3, 2026
- Volume
- 672,382 sharesNov 3, 2026
- Market cap
- $4.31B TWDAt the close on Nov 3, 2026 · price × 109.0M shares outstanding
- 52-week range
- $33.00 – $56.50 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $60.38M TWDMedian day 628,004 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TPEX:4510 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.55 | -1.85 | -4.5% | $41.20 | $41.20 | $39.15 | 672,382 | |
| $41.40 | +0.20 | +0.5% | $40.00 | $42.70 | $40.00 | 921,963 | |
| $41.20 | -1.75 | -4.1% | $42.45 | $42.45 | $40.45 | 647,043 | |
| $42.95 | -0.95 | -2.2% | $43.80 | $43.85 | $42.45 | 571,211 | |
| $43.90 | +0.50 | +1.2% | $44.10 | $45.40 | $43.60 | 3,404,292 | |
| $43.40 | +1.95 | +4.7% | $41.70 | $43.70 | $41.70 | 1,475,593 | |
| $41.45 | 0.00 | 0.0% | $41.45 | $41.45 | $41.45 | 0 | |
| $41.45 | -1.00 | -2.4% | $43.10 | $43.35 | $41.40 | 359,485 | |
| $42.45 | +1.30 | +3.2% | $41.45 | $43.05 | $41.45 | 1,048,308 | |
| $41.15 | -0.05 | -0.1% | $41.45 | $42.20 | $41.15 | 356,035 | |
| $41.20 | +0.20 | +0.5% | $40.85 | $41.35 | $39.95 | 398,869 | |
| $41.00 | +0.15 | +0.4% | $40.90 | $41.65 | $40.90 | 225,981 | |
| $40.85 | -1.30 | -3.1% | $41.80 | $41.95 | $40.50 | 565,000 | |
| $42.15 | +0.70 | +1.7% | $41.50 | $43.05 | $41.50 | 595,020 | |
| $41.45 | -0.85 | -2.0% | $41.95 | $42.45 | $41.30 | 345,746 | |
| $42.30 | +0.65 | +1.6% | $41.50 | $42.45 | $41.35 | 263,017 | |
| $41.65 | -0.25 | -0.6% | $41.85 | $41.95 | $41.65 | 275,250 | |
| $41.90 | -0.25 | -0.6% | $42.45 | $42.50 | $41.85 | 362,000 | |
| $42.15 | -0.50 | -1.2% | $42.85 | $42.85 | $42.15 | 469,413 | |
| $42.65 | -0.95 | -2.2% | $43.85 | $43.85 | $42.65 | 738,300 | |
| $43.60 | +0.15 | +0.3% | $43.55 | $43.65 | $43.00 | 617,167 | |
| $43.45 | -0.55 | -1.2% | $44.20 | $44.45 | $43.35 | 407,100 | |
| $44.00 | +0.95 | +2.2% | $43.60 | $44.65 | $43.60 | 570,213 | |
| $43.05 | -0.05 | -0.1% | $42.95 | $43.90 | $42.95 | 294,200 | |
| $43.10 | -0.40 | -0.9% | $43.80 | $43.95 | $43.00 | 382,075 | |
| $43.50 | -0.45 | -1.0% | $44.10 | $44.10 | $43.50 | 273,033 | |
| $43.95 | -0.55 | -1.2% | $44.75 | $44.80 | $43.80 | 442,001 | |
| $44.50 | +0.05 | +0.1% | $44.30 | $45.40 | $43.90 | 611,001 | |
| $44.45 | +0.40 | +0.9% | $44.55 | $44.55 | $43.75 | 605,420 | |
| $44.05 | +1.55 | +3.6% | $42.70 | $44.90 | $42.70 | 1,067,131 | |
| $42.50 | +0.65 | +1.6% | $42.20 | $42.70 | $42.10 | 221,021 | |
| $41.85 | +0.05 | +0.1% | $41.80 | $42.45 | $41.80 | 434,054 | |
| $41.80 | -0.95 | -2.2% | $42.50 | $42.50 | $41.30 | 679,102 | |
| $42.75 | -1.05 | -2.4% | $43.20 | $43.55 | $42.65 | 892,030 | |
| $43.80 | -0.30 | -0.7% | $44.10 | $44.60 | $43.60 | 628,004 | |
| $44.10 | -0.20 | -0.5% | $45.05 | $45.10 | $43.95 | 574,237 | |
| $44.30 | -1.35 | -3.0% | $45.50 | $45.70 | $44.00 | 1,503,624 | |
| $45.65 | -1.90 | -4.0% | $47.60 | $47.60 | $45.40 | 2,153,030 | |
| $47.55 | +0.50 | +1.1% | $47.80 | $48.45 | $47.05 | 6,478,210 | |
| $47.05 | +1.25 | +2.7% | $46.20 | $48.10 | $46.00 | 9,485,398 | |
| $45.80 | +1.25 | +2.8% | $43.80 | $46.30 | $43.80 | 1,779,100 | |
| $44.55 | -0.20 | -0.4% | $44.95 | $45.80 | $44.55 | 733,790 | |
| $44.75 | -1.00 | -2.2% | $45.20 | $46.35 | $44.55 | 1,070,042 | |
| $45.75 | 0.00 | 0.0% | $46.00 | $46.40 | $44.60 | 1,558,101 | |
| $45.75 | -0.15 | -0.3% | $46.20 | $47.20 | $45.75 | 3,692,135 | |
| $45.90 | +3.05 | +7.1% | $43.30 | $45.90 | $42.95 | 1,951,651 | |
| $42.85 | -0.55 | -1.3% | $43.30 | $43.30 | $42.20 | 430,404 | |
| $43.40 | -0.40 | -0.9% | $43.50 | $44.30 | $43.25 | 423,100 | |
| $43.80 | -1.50 | -3.3% | $44.55 | $44.90 | $43.75 | 869,301 | |
| $45.30 | -0.85 | -1.8% | $46.15 | $46.50 | $44.85 | 1,727,374 | |
| $46.15 | +0.60 | +1.3% | $44.70 | $46.90 | $44.70 | 2,298,350 | |
| $45.55 | +0.10 | +0.2% | $45.45 | $46.05 | $44.60 | 1,211,840 | |
| $45.45 | -1.00 | -2.2% | $47.10 | $48.25 | $45.30 | 4,849,685 | |
| $46.45 | +0.75 | +1.6% | $46.80 | $47.25 | $46.05 | 5,648,685 | |
| $45.70 | +1.15 | +2.6% | $45.30 | $46.50 | $44.90 | 5,129,198 | |
| $44.55 | +4.05 | +10.0% | $41.10 | $44.55 | $40.80 | 3,748,974 | |
| $40.50 | -0.35 | -0.9% | $40.85 | $41.60 | $40.35 | 538,062 | |
| $40.85 | +0.75 | +1.9% | $40.20 | $42.70 | $39.95 | 1,257,001 | |
| $40.10 | +1.25 | +3.2% | $39.50 | $42.30 | $39.20 | 2,223,060 | |
| $38.85 | +0.60 | +1.6% | $38.60 | $39.15 | $37.90 | 416,030 | |
| $38.25 | +1.25 | +3.4% | $37.80 | $39.10 | $37.65 | 661,300 | |
| $37.00 | +0.60 | +1.6% | $36.10 | $37.00 | $35.80 | 362,005 | |
| $36.40 | +1.20 | +3.4% | $35.80 | $36.85 | $34.85 | 505,001 |
- Ticker
- TPEx:4510
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- TPEx
- Currency
- TWD
Kao Fong Machinery Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Kao Fong Machinery Co., Ltd.