Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.600	35.000	34.200	35.000	35.000	100,223
2024-08-01	35.000	35.500	35.000	35.000	35.000	31,050
2024-07-31	34.900	34.950	34.750	34.800	34.800	16,884
2024-07-30	35.200	35.450	35.000	35.000	35.000	22,315
2024-07-29	36.150	36.200	35.100	35.150	35.150	42,036
2024-07-26	34.600	37.050	34.400	37.000	37.000	76,222
2024-07-23	35.700	35.700	34.900	35.000	35.000	20,150
2024-07-22	35.500	35.500	34.600	34.700	34.700	95,050
2024-07-19	36.250	36.250	35.650	35.950	35.950	25,000
2024-07-18	36.500	36.500	36.250	36.250	36.250	30,602
2024-07-17	36.900	36.900	36.100	36.200	36.200	67,273
2024-07-16	36.150	36.150	35.050	36.000	36.000	35,013
2024-07-15	37.000	37.500	36.800	37.000	35.238	87,536
2024-07-12	37.100	37.900	36.800	37.300	35.524	82,215
2024-07-11	38.200	38.200	36.800	37.100	35.333	63,318
2024-07-10	37.050	37.200	36.700	37.100	35.333	72,543
2024-07-09	37.300	37.300	36.600	36.900	35.143	78,066
2024-07-08	37.100	37.100	36.950	37.000	35.238	69,658
2024-07-05	37.000	37.500	37.000	37.000	35.238	69,478
2024-07-04	37.950	37.950	37.150	37.150	35.381	37,943
2024-07-03	38.000	38.000	37.400	37.400	35.619	46,345
2024-07-02	38.000	38.000	37.100	37.600	35.810	79,175
2024-07-01	38.450	38.450	37.650	38.200	36.381	71,620
2024-06-28	37.650	37.900	37.200	37.650	35.857	62,920
2024-06-27	37.000	37.650	36.950	37.650	35.857	67,005
2024-06-26	37.500	37.500	37.000	37.050	35.286	110,404
2024-06-25	38.500	38.500	37.350	37.400	35.619	34,755
2024-06-24	37.500	38.200	37.500	37.850	36.048	38,698
2024-06-21	37.100	37.500	37.100	37.500	35.714	51,208
2024-06-20	37.350	37.500	37.250	37.250	35.476	45,540
2024-06-19	37.850	37.850	37.350	37.350	35.571	37,397
2024-06-18	36.800	38.450	36.800	37.900	36.095	77,700
2024-06-17	37.000	37.100	36.550	36.750	35.000	95,307
2024-06-14	37.000	37.450	36.950	37.250	35.476	45,906
2024-06-13	37.300	37.300	36.900	36.950	35.191	59,902
2024-06-12	37.000	37.100	37.000	37.050	35.286	45,258
2024-06-11	37.100	37.100	36.950	37.000	35.238	56,503
2024-06-07	37.000	37.200	37.000	37.150	35.381	15,590
2024-06-06	37.050	37.250	37.000	37.050	35.286	20,086
2024-06-05	37.050	37.150	37.000	37.000	35.238	40,950
2024-06-04	37.050	37.200	36.900	36.900	35.143	44,464
2024-06-03	38.000	38.000	37.000	37.050	35.286	68,832
2024-05-31	37.600	38.000	37.000	37.000	35.238	114,315
2024-05-30	38.700	38.700	37.450	38.000	36.191	35,755
2024-05-29	37.300	38.000	37.250	37.800	36.000	43,251
2024-05-28	37.600	37.600	37.100	37.300	35.524	62,321
2024-05-27	38.700	38.800	37.500	38.000	36.191	56,697
2024-05-24	37.600	38.000	37.450	37.500	35.714	29,873
2024-05-23	38.000	38.100	37.300	37.400	35.619	95,685
2024-05-22	38.300	38.500	37.950	38.100	36.286	63,258
2024-05-21	38.500	38.500	37.800	38.200	36.381	37,109
2024-05-20	40.000	40.000	38.000	38.700	36.857	39,441
2024-05-17	38.000	39.350	38.000	39.300	37.429	51,413
2024-05-16	37.900	38.150	37.600	38.150	36.333	24,186
2024-05-15	37.600	37.850	37.350	37.850	36.048	54,747
2024-05-14	38.000	38.300	37.500	38.150	36.333	56,402
2024-05-13	37.850	38.400	37.450	37.800	36.000	104,292
2024-05-10	38.250	38.800	38.100	38.800	36.952	27,625
2024-05-09	39.000	39.950	38.800	38.800	36.952	43,102
2024-05-08	38.900	39.000	38.850	39.000	37.143	16,647

← NewerPage 10 of 21 · 1,221 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.