Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.800	26.450	23.700	23.700	23.700	558,506
2025-10-23	26.300	26.300	26.300	26.300	26.300	434,073
2025-10-22	21.800	23.950	21.750	23.950	23.950	280,135
2025-10-21	21.500	22.000	21.150	21.800	21.800	128,000
2025-10-20	22.500	22.500	20.550	21.800	21.800	247,000
2025-10-17	21.300	21.900	21.200	21.700	21.700	91,155
2025-10-16	22.300	22.600	21.600	21.600	21.600	151,029
2025-10-15	22.000	22.000	21.100	21.500	21.500	76,000
2025-10-14	22.800	22.800	21.500	21.500	21.500	82,263
2025-10-13	23.150	23.150	22.100	22.400	22.400	85,000
2025-10-09	23.000	23.300	22.950	23.150	23.150	56,000
2025-10-08	23.100	23.100	22.750	22.950	22.950	82,000
2025-10-07	23.150	23.150	22.450	22.950	22.950	81,630
2025-10-03	23.350	23.350	23.050	23.050	23.050	64,500
2025-10-02	23.150	23.450	23.100	23.150	23.150	46,200
2025-10-01	23.550	23.550	23.000	23.100	23.100	34,000
2025-09-30	23.250	23.500	23.200	23.500	23.500	13,000
2025-09-26	23.550	23.950	23.150	23.600	23.600	96,000
2025-09-25	23.800	23.950	23.100	23.550	23.550	85,050
2025-09-24	23.750	24.050	23.600	24.000	24.000	55,630
2025-09-23	24.250	24.350	23.800	23.900	23.900	47,000
2025-09-22	23.300	25.000	23.300	24.000	24.000	170,503
2025-09-19	23.300	23.500	23.250	23.300	23.300	30,300
2025-09-18	23.700	23.700	23.300	23.400	23.400	35,120
2025-09-17	23.800	23.900	23.100	23.700	23.700	68,630
2025-09-16	24.100	24.100	23.600	23.750	23.750	33,000
2025-09-15	23.850	24.200	23.850	24.000	24.000	60,000
2025-09-12	24.500	24.500	23.050	24.000	24.000	122,850
2025-09-11	24.100	24.950	23.850	24.050	24.050	307,114
2025-09-10	24.250	24.500	24.000	24.250	24.250	153,892
2025-09-09	24.000	24.600	23.900	24.250	24.250	129,950
2025-09-08	23.600	24.000	23.400	24.000	24.000	131,360
2025-09-05	23.350	23.650	23.300	23.400	23.400	53,000
2025-09-04	22.600	24.000	22.600	23.300	23.300	146,000
2025-09-03	22.000	22.500	22.000	22.500	22.500	33,060
2025-09-02	22.450	22.600	21.450	22.100	22.100	73,000
2025-09-01	21.850	22.550	21.800	22.450	22.450	83,792
2025-08-29	20.500	23.400	20.400	22.300	22.300	170,630
2025-08-28	19.600	21.550	19.600	21.550	21.550	170,392
2025-08-27	19.250	19.850	18.700	19.600	19.600	96,000
2025-08-26	19.350	19.450	19.200	19.250	19.250	16,159
2025-08-25	19.900	19.900	19.100	19.400	19.400	77,000
2025-08-22	19.400	19.700	19.400	19.400	19.400	25,207
2025-08-21	19.200	19.600	18.850	19.450	19.450	59,050
2025-08-20	19.300	19.500	19.100	19.200	19.200	49,000
2025-08-19	19.800	19.950	19.000	19.200	19.200	35,000
2025-08-18	19.100	19.500	19.100	19.400	19.400	84,100
2025-08-15	19.400	19.950	18.900	18.900	18.900	77,002
2025-08-14	19.250	19.700	19.200	19.400	19.400	70,700
2025-08-13	19.800	19.800	19.250	19.250	19.250	53,000
2025-08-12	19.200	19.700	19.100	19.650	19.650	65,145
2025-08-11	19.250	19.250	18.600	18.950	18.950	31,000
2025-08-08	18.500	18.600	18.450	18.600	18.600	44,063
2025-08-07	18.900	18.900	18.400	18.500	18.500	56,000
2025-08-06	18.400	18.800	18.400	18.400	18.400	97,042
2025-08-05	18.500	18.500	17.950	18.100	18.100	63,000
2025-08-04	17.550	18.100	17.550	18.000	18.000	25,226
2025-08-01	17.400	17.400	17.400	17.400	17.400	0
2025-07-31	17.500	17.500	17.400	17.400	17.400	18,000
2025-07-30	17.700	17.750	17.250	17.250	17.250	36,000

← NewerPage 5 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.