Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.300	22.300	20.950	20.950	20.950	20,153
2025-05-02	21.300	22.300	20.900	22.250	22.250	168,698
2025-04-30	21.800	21.800	21.150	21.150	21.150	26,000
2025-04-29	21.850	21.850	21.100	21.150	21.150	8,677
2025-04-28	22.100	22.300	20.950	20.950	20.950	72,100
2025-04-25	20.500	22.000	20.300	21.750	21.750	114,000
2025-04-24	19.900	21.000	19.900	20.250	20.250	26,000
2025-04-23	20.300	20.950	20.150	20.550	20.550	35,000
2025-04-22	19.650	19.850	19.650	19.700	19.700	13,000
2025-04-21	20.800	20.800	20.150	20.150	20.150	11,000
2025-04-18	21.850	21.850	20.750	20.750	20.750	14,101
2025-04-17	22.000	22.000	20.250	21.850	21.850	48,000
2025-04-16	20.500	21.500	19.850	21.500	21.500	59,546
2025-04-15	18.350	19.950	18.350	19.950	19.950	85,581
2025-04-14	18.900	19.000	17.800	18.150	18.150	59,551
2025-04-11	17.800	18.750	16.400	18.750	18.750	136,060
2025-04-10	17.450	18.500	17.450	18.000	18.000	111,739
2025-04-09	18.300	18.300	16.700	16.850	16.850	114,190
2025-04-08	19.250	19.250	18.000	18.550	18.550	107,500
2025-04-07	18.900	20.000	18.900	19.400	19.400	134,335
2025-04-02	21.300	21.300	21.000	21.000	21.000	27,000
2025-04-01	21.150	21.200	20.950	20.950	20.950	19,150
2025-03-31	21.550	21.550	21.000	21.050	21.050	59,409
2025-03-28	22.200	22.200	21.850	21.950	21.950	60,000
2025-03-27	22.450	22.450	22.150	22.150	22.150	40,000
2025-03-26	22.800	22.800	22.400	22.500	22.500	6,000
2025-03-25	22.200	22.850	22.050	22.650	22.650	70,000
2025-03-24	22.500	22.750	22.150	22.150	22.150	124,068
2025-03-21	22.400	23.350	22.400	23.000	23.000	91,000
2025-03-20	22.300	22.350	22.250	22.250	22.250	22,000
2025-03-19	22.150	22.400	22.150	22.200	22.200	15,000
2025-03-18	22.300	22.400	22.250	22.250	22.250	27,089
2025-03-17	22.400	22.450	22.200	22.300	22.300	8,146
2025-03-14	22.200	22.650	22.200	22.350	22.350	41,050
2025-03-13	22.500	22.850	22.500	22.850	22.850	48,101
2025-03-12	22.700	22.700	22.600	22.600	22.600	16,008
2025-03-11	22.850	22.850	22.600	22.800	22.800	41,450
2025-03-10	23.300	23.300	22.650	22.900	22.900	31,000
2025-03-07	23.050	23.750	23.050	23.050	23.050	36,000
2025-03-06	23.250	23.250	23.000	23.050	23.050	64,003
2025-03-05	23.600	23.600	23.150	23.250	23.250	22,101
2025-03-04	23.450	23.650	22.950	23.650	23.650	51,010
2025-03-03	23.550	23.600	23.450	23.600	23.600	25,072
2025-02-27	23.650	23.650	23.500	23.600	23.600	37,000
2025-02-26	23.650	23.650	23.650	23.650	23.650	10,104
2025-02-25	23.700	23.800	23.550	23.700	23.700	18,030
2025-02-24	23.700	24.000	23.700	23.900	23.900	47,000
2025-02-21	23.600	23.750	23.600	23.650	23.650	31,111
2025-02-20	23.750	23.750	23.550	23.550	23.550	47,608
2025-02-19	23.850	23.950	23.800	23.800	23.800	16,001
2025-02-18	23.750	24.000	23.750	23.800	23.800	22,006
2025-02-17	23.850	23.900	23.650	23.900	23.900	17,995
2025-02-14	23.750	23.800	23.600	23.800	23.800	16,060
2025-02-13	24.000	24.050	23.700	23.700	23.700	45,012
2025-02-12	23.750	23.750	23.500	23.500	23.500	11,872
2025-02-11	23.850	24.000	23.500	23.800	23.800	50,018
2025-02-10	23.500	24.050	23.500	23.800	23.800	58,100
2025-02-07	23.500	23.500	23.350	23.500	23.500	24,559
2025-02-06	23.500	23.600	23.400	23.550	23.550	23,242
2025-02-05	23.450	23.450	23.300	23.450	23.450	12,150

← NewerPage 7 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.