Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.500	13.500	12.850	13.050	13.050	24,100
2026-04-28	13.200	13.200	12.800	13.000	13.000	8,100
2026-04-27	13.000	13.000	12.750	12.750	12.750	67,500
2026-04-24	13.000	13.200	12.800	13.000	13.000	36,473
2026-04-23	13.200	13.250	13.050	13.100	13.100	42,000
2026-04-22	13.000	13.600	13.000	13.400	13.400	80,300
2026-04-21	13.100	13.150	13.000	13.100	13.100	54,000
2026-04-20	13.150	13.400	13.100	13.200	13.200	37,000
2026-04-17	13.350	13.350	13.150	13.250	13.250	37,000
2026-04-16	13.200	13.450	13.150	13.350	13.350	44,906
2026-04-15	13.050	13.450	13.000	13.150	13.150	69,000
2026-04-14	13.450	13.450	12.950	13.050	13.050	103,760
2026-04-13	13.050	13.300	13.050	13.300	13.300	69,003
2026-04-10	13.500	13.600	13.200	13.500	13.500	21,001
2026-04-09	13.550	13.550	13.300	13.350	13.350	19,050
2026-04-08	13.300	13.600	13.200	13.350	13.350	32,000
2026-04-07	13.300	13.300	13.150	13.300	13.300	48,000
2026-04-02	13.300	13.550	13.150	13.300	13.300	82,460
2026-04-01	14.250	14.250	13.600	13.650	13.650	33,136
2026-03-31	14.000	14.000	13.700	14.000	14.000	28,000
2026-03-30	13.400	14.200	13.400	14.050	14.050	70,115
2026-03-27	13.600	13.650	13.450	13.650	13.650	23,000
2026-03-26	13.750	14.200	13.650	13.650	13.650	61,079
2026-03-25	14.150	14.300	13.800	13.800	13.800	57,001
2026-03-24	14.350	14.350	14.050	14.100	14.100	9,000
2026-03-23	14.000	14.200	14.000	14.000	14.000	12,002
2026-03-20	14.250	14.250	13.750	13.950	13.950	52,002
2026-03-19	14.100	14.100	13.900	14.050	14.050	29,001
2026-03-18	14.500	14.500	14.050	14.200	14.200	51,000
2026-03-17	14.700	14.700	14.200	14.500	14.500	23,001
2026-03-16	14.050	14.050	13.800	14.050	14.050	93,345
2026-03-13	14.500	14.500	13.950	14.150	14.150	69,000
2026-03-12	14.450	14.600	14.350	14.450	14.450	31,011
2026-03-11	14.650	14.700	14.400	14.450	14.450	127,450
2026-03-10	15.500	15.500	14.550	14.600	14.600	54,262
2026-03-09	16.050	16.050	14.500	14.900	14.900	136,000
2026-03-06	16.600	16.600	16.000	16.000	16.000	76,000
2026-03-05	16.500	16.750	16.150	16.650	16.650	35,189
2026-03-04	17.050	17.150	16.500	16.500	16.500	55,000
2026-03-03	17.150	17.200	17.050	17.050	17.050	30,001
2026-03-02	18.000	18.000	17.050	17.150	17.150	15,000
2026-02-26	17.600	17.600	17.350	17.350	17.350	6,028
2026-02-25	17.650	17.650	17.350	17.600	17.600	37,500
2026-02-24	17.450	17.450	17.100	17.350	17.350	29,000
2026-02-23	17.500	17.600	17.400	17.450	17.450	21,100
2026-02-11	17.600	17.750	17.350	17.350	17.350	57,000
2026-02-10	18.400	18.400	17.400	17.500	17.500	37,037
2026-02-09	17.850	17.850	17.500	17.550	17.550	30,001
2026-02-06	17.500	17.600	17.350	17.400	17.400	29,002
2026-02-05	17.800	17.950	17.800	17.800	17.800	18,164
2026-02-04	17.900	17.900	17.700	17.900	17.900	10,095
2026-02-03	17.800	17.800	17.350	17.350	17.350	22,000
2026-02-02	18.000	18.000	17.650	17.650	17.650	14,000
2026-01-30	18.200	18.200	17.650	17.700	17.700	31,000
2026-01-29	18.000	18.000	17.800	18.000	18.000	23,001
2026-01-28	18.000	18.050	17.950	18.000	18.000	29,000
2026-01-27	17.950	18.150	17.900	18.100	18.100	22,054
2026-01-26	17.950	17.950	17.650	17.900	17.900	23,000
2026-01-23	17.550	17.800	17.550	17.800	17.800	23,000
2026-01-22	18.100	18.100	17.500	17.500	17.500	47,039

← NewerPage 3 of 5 · 244 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.