Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.650	18.000	17.100	17.300	17.300	33,000
2025-07-28	17.250	17.350	17.100	17.150	17.150	42,200
2025-07-25	16.600	17.500	16.600	17.050	17.050	81,630
2025-07-24	16.800	16.850	16.200	16.500	16.500	115,068
2025-07-23	17.100	17.200	16.200	16.700	16.700	231,050
2025-07-22	17.200	17.300	17.050	17.050	17.050	41,000
2025-07-21	17.050	17.400	17.050	17.100	17.100	71,000
2025-07-18	17.550	17.550	17.300	17.300	17.300	51,000
2025-07-17	17.650	17.700	17.500	17.500	17.500	25,000
2025-07-16	17.600	17.950	17.600	17.650	17.650	15,000
2025-07-15	17.650	18.200	17.500	17.650	17.650	61,443
2025-07-14	18.100	18.100	16.900	17.200	17.200	202,001
2025-07-11	18.300	18.550	18.250	18.250	18.250	29,682
2025-07-10	18.800	18.900	18.550	18.550	18.550	33,002
2025-07-09	18.600	19.200	18.550	18.800	18.800	108,788
2025-07-08	17.850	18.500	17.850	18.500	18.500	27,050
2025-07-07	18.750	18.750	17.900	17.900	17.900	117,000
2025-07-04	19.450	19.450	18.500	18.700	18.700	85,000
2025-07-03	19.000	19.400	19.000	19.300	19.300	17,005
2025-07-02	19.350	19.350	18.800	18.950	18.950	58,000
2025-07-01	20.300	20.300	19.000	19.200	19.200	52,000
2025-06-30	20.050	20.050	19.750	19.750	19.750	29,200
2025-06-27	21.350	21.350	19.700	20.000	20.000	35,000
2025-06-26	19.750	20.250	19.550	19.550	19.550	30,000
2025-06-25	19.650	19.700	19.450	19.550	19.550	24,000
2025-06-24	19.650	19.750	19.250	19.450	19.450	23,000
2025-06-23	19.550	19.550	19.300	19.350	19.350	35,127
2025-06-20	18.600	20.000	18.600	20.000	20.000	43,000
2025-06-19	19.150	19.750	18.800	19.150	19.150	34,000
2025-06-18	19.900	20.050	19.500	19.500	19.500	20,100
2025-06-17	19.850	19.900	19.850	19.900	19.900	4,000
2025-06-16	19.900	20.500	19.400	20.500	20.500	16,001
2025-06-13	20.250	20.250	19.900	19.900	19.900	11,001
2025-06-12	20.450	20.500	19.800	19.900	19.900	67,211
2025-06-11	20.700	20.800	20.550	20.550	20.550	33,000
2025-06-10	21.650	21.800	21.600	21.800	21.800	35,119
2025-06-09	21.400	21.950	21.400	21.700	21.700	31,000
2025-06-06	21.000	21.950	20.900	21.950	21.950	56,260
2025-06-05	21.400	21.400	20.700	21.200	21.200	10,000
2025-06-04	20.050	21.400	20.050	21.400	21.400	25,014
2025-06-03	20.500	20.600	20.050	20.050	20.050	25,001
2025-06-02	20.200	20.400	19.800	20.400	20.400	26,000
2025-05-29	20.050	20.400	19.900	20.200	20.200	44,000
2025-05-28	19.850	20.500	19.850	20.200	20.200	37,015
2025-05-27	19.100	19.950	18.900	19.850	19.850	57,599
2025-05-26	19.350	19.750	19.200	19.350	19.350	22,000
2025-05-23	20.000	20.000	18.750	19.300	19.300	87,000
2025-05-22	20.350	20.350	19.850	19.900	19.900	36,172
2025-05-21	20.150	20.250	20.050	20.150	20.150	15,450
2025-05-20	20.500	20.500	19.900	20.150	20.150	11,250
2025-05-19	19.900	20.750	19.900	19.950	19.950	68,004
2025-05-16	20.950	20.950	19.900	19.900	19.900	36,050
2025-05-15	20.700	20.750	20.450	20.450	20.450	3,000
2025-05-14	20.600	20.600	20.200	20.400	20.400	28,201
2025-05-13	20.600	20.600	20.550	20.600	20.600	5,500
2025-05-12	21.100	21.200	21.000	21.200	21.200	5,001
2025-05-09	20.700	21.250	20.700	21.200	21.200	11,145
2025-05-08	21.100	21.500	20.800	20.800	20.800	14,000
2025-05-07	20.600	21.200	20.400	20.950	20.950	23,512
2025-05-06	21.300	21.850	21.100	21.400	21.400	13,000

← NewerPage 6 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.