Kim Forest Enterprise Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.750	14.000	13.650	13.900	13.900	17,684
2026-10-20	14.600	14.600	13.700	13.700	13.700	48,235
2026-10-19	14.300	14.300	13.300	14.300	14.300	75,193
2026-10-16	15.600	15.600	14.050	14.350	14.350	91,205
2026-10-15	14.500	14.650	14.200	14.250	14.250	221,100
2026-10-14	14.300	15.700	14.300	15.450	15.450	447,007
2026-10-13	13.150	14.300	13.150	14.300	14.300	132,851
2026-10-12	13.050	13.600	13.000	13.000	13.000	198,000
2026-10-08	13.100	13.500	13.100	13.500	13.500	216,362
2026-10-07	12.650	12.850	12.200	12.300	12.300	73,288
2026-10-06	12.800	13.050	12.700	12.850	12.850	55,000
2026-10-05	12.750	12.800	12.500	12.750	12.750	21,000
2026-10-02	12.650	12.800	12.500	12.800	12.800	23,000
2026-10-01	12.700	12.750	12.600	12.750	12.750	7,350
2026-09-30	12.950	12.950	12.750	12.850	12.850	9,000
2026-09-29	12.500	12.900	12.000	12.500	12.500	53,000
2026-09-24	13.100	13.100	12.500	12.500	12.500	12,100
2026-09-23	12.550	12.550	12.500	12.500	12.500	2,000
2026-09-22	12.150	12.600	12.150	12.600	12.600	44,502
2026-09-21	12.600	12.800	12.300	12.450	12.450	41,000
2026-09-18	12.550	12.600	12.500	12.600	12.600	47,000
2026-09-17	12.500	12.750	12.350	12.500	12.500	38,000
2026-09-16	13.500	13.500	12.500	12.650	12.650	35,000
2026-09-15	12.800	12.900	12.600	12.650	12.650	37,600
2026-09-14	13.050	13.150	12.600	13.000	13.000	59,050
2026-09-11	12.400	13.600	12.400	13.000	13.000	78,009
2026-09-10	12.300	12.400	12.300	12.400	12.400	11,000
2026-09-09	12.500	12.500	12.200	12.400	12.400	9,000
2026-09-08	12.250	12.550	12.200	12.200	12.200	48,000
2026-09-07	12.750	12.750	12.150	12.200	12.200	29,000
2026-09-04	12.200	12.450	12.200	12.350	12.350	34,000
2026-09-03	12.550	12.550	12.400	12.400	12.400	7,001
2026-09-02	12.300	12.550	12.300	12.550	12.550	21,200
2026-09-01	12.450	12.650	12.300	12.300	12.300	31,000
2026-08-31	12.450	12.600	12.250	12.300	12.300	46,001
2026-08-28	12.700	12.750	12.400	12.400	12.400	51,023
2026-08-27	13.000	13.000	12.850	12.900	12.900	5,000
2026-08-26	12.900	13.050	12.900	12.950	12.950	18,250
2026-08-25	13.000	13.200	12.850	13.100	13.100	16,000
2026-08-24	13.250	13.250	13.000	13.000	13.000	10,000
2026-08-21	12.900	13.050	12.900	13.050	13.050	6,200
2026-08-20	13.000	13.250	12.900	12.900	12.900	10,000
2026-08-19	12.900	13.050	12.700	12.700	12.700	12,000
2026-08-18	13.100	13.200	12.850	12.850	12.850	18,000
2026-08-17	13.250	13.300	13.250	13.300	13.300	6,630
2026-08-14	13.200	13.500	13.200	13.250	13.250	5,000
2026-08-13	13.350	13.600	13.300	13.600	13.600	49,235
2026-08-12	13.400	13.400	13.100	13.350	13.350	21,984
2026-08-11	13.300	13.350	13.300	13.300	13.300	6,000
2026-08-10	13.550	13.550	13.300	13.300	13.300	11,000
2026-08-07	13.650	13.650	13.600	13.600	13.600	2,000
2026-08-06	13.000	13.450	13.000	13.450	13.450	5,000
2026-08-05	12.850	13.200	12.850	13.000	13.000	25,000
2026-08-04	13.000	13.150	11.750	13.150	13.150	44,000
2026-08-03	13.300	13.350	13.050	13.050	13.050	17,000
2026-07-31	14.050	14.050	13.300	13.350	13.350	43,000
2026-07-30	14.100	14.100	13.200	13.200	13.200	27,000
2026-07-29	13.400	13.900	13.400	13.400	13.400	60,000
2026-07-28	13.650	14.000	13.350	13.500	13.500	41,000
2026-07-27	13.850	13.950	13.500	13.500	13.500	17,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1129 TWD
2022-07-26	0.3244 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.