Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.000	18.200	17.450	17.600	17.600	78,290
2026-01-20	18.100	18.100	17.800	17.850	17.850	25,000
2026-01-19	17.650	18.150	17.600	18.000	18.000	40,568
2026-01-16	18.000	18.500	17.850	18.200	18.200	48,631
2026-01-15	18.000	18.100	17.800	17.800	17.800	21,000
2026-01-14	17.850	17.900	17.650	17.750	17.750	28,000
2026-01-13	18.000	18.000	17.500	17.650	17.650	54,000
2026-01-12	18.350	18.350	17.950	18.000	18.000	21,523
2026-01-09	18.000	18.350	17.500	18.350	18.350	37,000
2026-01-08	17.800	17.800	17.400	17.400	17.400	81,000
2026-01-07	18.000	18.050	17.700	17.750	17.750	86,000
2026-01-06	18.000	18.000	17.900	17.900	17.900	13,582
2026-01-05	17.650	18.050	17.650	17.850	17.850	42,983
2026-01-02	17.700	18.350	17.700	17.950	17.950	32,001
2025-12-31	18.100	18.150	17.700	17.700	17.700	57,000
2025-12-30	18.100	18.100	18.000	18.050	18.050	17,600
2025-12-29	18.650	19.000	18.400	18.400	18.400	18,630
2025-12-26	18.450	18.450	18.300	18.350	18.350	21,439
2025-12-24	18.000	18.600	18.000	18.450	18.450	16,000
2025-12-23	19.050	20.000	18.900	19.000	19.000	72,400
2025-12-22	18.250	18.750	18.150	18.750	18.750	19,000
2025-12-19	18.150	18.200	17.950	18.200	18.200	19,000
2025-12-18	18.000	18.100	17.650	17.650	17.650	31,000
2025-12-17	18.450	18.450	17.950	17.950	17.950	9,000
2025-12-16	18.700	18.700	18.200	18.200	18.200	23,270
2025-12-15	18.250	18.250	18.000	18.200	18.200	42,000
2025-12-12	18.600	18.600	18.250	18.250	18.250	16,000
2025-12-11	18.800	18.800	18.400	18.400	18.400	14,199
2025-12-10	18.450	18.450	18.250	18.350	18.350	48,072
2025-12-09	18.900	18.900	17.450	17.750	17.750	371,000
2025-12-08	18.950	19.000	18.900	18.950	18.950	7,000
2025-12-05	18.900	19.000	18.900	18.950	18.950	11,000
2025-12-04	18.900	19.300	18.800	18.800	18.800	38,001
2025-12-03	19.250	19.250	18.800	18.800	18.800	30,000
2025-12-02	18.900	18.950	18.900	18.950	18.950	13,000
2025-12-01	18.950	18.950	18.750	18.800	18.800	21,000
2025-11-28	18.450	18.900	18.350	18.900	18.900	57,001
2025-11-27	18.800	18.800	18.250	18.250	18.250	94,027
2025-11-26	18.850	18.850	18.650	18.650	18.650	29,000
2025-11-25	18.600	18.700	18.350	18.600	18.600	12,000
2025-11-24	18.300	18.800	18.250	18.600	18.600	43,000
2025-11-21	18.350	18.500	18.250	18.500	18.500	56,000
2025-11-20	19.350	19.350	18.850	18.850	18.850	21,000
2025-11-19	18.500	19.100	18.350	18.850	18.850	67,000
2025-11-18	19.700	19.700	18.800	18.800	18.800	58,000
2025-11-17	19.900	19.900	19.250	19.250	19.250	49,000
2025-11-14	20.150	20.150	19.700	19.800	19.800	25,000
2025-11-13	20.300	20.800	19.700	19.900	19.900	43,001
2025-11-12	20.200	20.200	19.400	20.000	20.000	91,000
2025-11-11	20.200	20.300	20.100	20.250	20.250	26,000
2025-11-10	21.350	21.350	20.400	20.400	20.400	83,000
2025-11-07	22.000	22.000	21.200	21.200	21.200	68,100
2025-11-06	22.100	22.150	21.600	22.000	22.000	91,000
2025-11-05	21.650	22.100	21.400	22.100	22.100	48,433
2025-11-04	22.100	22.200	21.150	22.100	22.100	81,525
2025-11-03	22.800	22.800	21.250	22.050	22.050	56,000
2025-10-31	22.350	22.350	21.800	21.800	21.800	55,148
2025-10-30	22.900	22.950	21.150	21.700	21.700	100,000
2025-10-29	21.650	23.900	21.650	22.400	22.400	324,010
2025-10-28	22.450	22.450	21.600	21.750	21.750	238,419

← NewerPage 4 of 21 · 1,220 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.