Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.900	13.900	13.400	13.850	13.850	76,000
2026-07-23	13.350	14.150	13.350	13.900	13.900	44,000
2026-07-22	14.000	14.000	13.350	13.350	13.350	34,000
2026-07-21	13.400	13.500	13.250	13.500	13.500	16,000
2026-07-20	13.500	13.850	13.400	13.500	13.500	43,000
2026-07-17	14.350	14.350	13.400	13.450	13.450	106,000
2026-07-16	15.100	15.100	14.100	14.300	14.300	131,023
2026-07-15	14.600	14.900	14.600	14.900	14.900	22,000
2026-07-14	15.550	15.550	14.600	14.800	14.800	59,100
2026-07-13	16.300	16.450	15.250	15.600	15.600	25,000
2026-07-10	15.800	15.800	15.800	15.800	15.800	0
2026-07-09	15.700	15.800	15.500	15.800	15.800	32,499
2026-07-08	15.900	16.050	15.750	15.800	15.800	48,000
2026-07-07	16.100	16.100	15.800	15.900	15.900	72,000
2026-07-06	16.000	16.300	16.000	16.150	16.150	36,000
2026-07-03	15.700	15.750	15.550	15.550	15.550	21,000
2026-07-02	15.800	16.000	15.700	15.700	15.700	18,000
2026-07-01	16.000	16.050	15.750	15.750	15.750	11,000
2026-06-30	16.250	16.250	15.900	16.000	16.000	34,000
2026-06-29	15.500	16.050	15.500	16.000	16.000	19,000
2026-06-26	16.000	16.200	15.500	15.500	15.500	40,500
2026-06-25	16.000	16.300	15.900	15.900	15.900	33,000
2026-06-24	17.100	17.100	16.000	16.000	16.000	111,000
2026-06-23	17.400	17.400	15.950	16.150	16.150	140,000
2026-06-22	15.650	16.850	15.650	16.700	16.700	176,017
2026-06-18	14.850	15.600	14.800	15.350	15.350	98,000
2026-06-17	14.450	15.400	14.450	15.000	15.000	87,461
2026-06-16	15.050	15.150	14.300	14.500	14.500	91,001
2026-06-15	14.250	15.550	14.200	15.300	15.300	340,001
2026-06-12	12.950	14.150	12.950	14.150	14.150	140,749
2026-06-11	13.250	13.250	12.800	12.900	12.900	48,002
2026-06-10	13.100	13.450	13.000	13.200	13.200	67,800
2026-06-09	13.200	14.200	12.800	13.350	13.350	285,010
2026-06-08	12.200	14.200	12.200	14.200	14.200	624,265
2026-06-05	11.850	12.950	11.850	12.950	12.950	216,000
2026-06-04	11.900	11.950	11.500	11.800	11.800	39,100
2026-06-03	11.800	12.050	11.800	11.950	11.950	69,000
2026-06-02	11.450	11.750	11.450	11.750	11.750	39,000
2026-06-01	11.950	11.950	11.500	11.700	11.700	109,966
2026-05-29	11.400	12.350	11.400	11.950	11.950	98,000
2026-05-28	11.900	12.000	11.800	11.900	11.900	39,370
2026-05-27	11.850	11.950	11.800	11.900	11.900	36,000
2026-05-26	11.800	11.850	11.750	11.850	11.850	46,050
2026-05-25	12.000	12.000	11.800	11.800	11.800	51,000
2026-05-22	12.100	12.100	11.500	11.950	11.950	138,150
2026-05-21	12.050	12.050	11.800	12.000	12.000	23,031
2026-05-20	12.000	12.050	11.800	11.950	11.950	22,000
2026-05-19	12.000	12.050	12.000	12.000	12.000	11,000
2026-05-18	11.900	12.000	11.700	12.000	12.000	40,264
2026-05-15	12.400	12.450	11.950	11.950	11.950	84,000
2026-05-14	12.600	12.650	11.900	12.350	12.350	195,678
2026-05-13	12.900	12.900	12.600	12.850	12.850	22,000
2026-05-12	12.800	12.900	12.700	12.900	12.900	18,850
2026-05-11	12.950	12.950	12.700	12.950	12.950	18,099
2026-05-08	12.800	13.050	12.700	13.000	13.000	38,000
2026-05-07	12.800	12.900	12.750	12.900	12.900	47,599
2026-05-06	12.950	12.950	12.700	12.800	12.800	66,200
2026-05-05	12.850	12.850	12.700	12.800	12.800	31,826
2026-05-04	12.900	12.900	12.800	12.800	12.800	53,000
2026-04-30	13.050	13.050	12.900	12.900	12.900	18,120

← NewerPage 2 of 21 · 1,215 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.