Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.350	23.500	23.300	23.350	23.350	15,021
2025-02-03	23.500	23.600	23.250	23.250	23.250	40,353
2025-01-22	23.400	23.550	23.400	23.400	23.400	21,199
2025-01-21	23.400	23.600	23.350	23.500	23.500	17,111
2025-01-20	23.850	23.850	23.550	23.550	23.550	17,001
2025-01-17	23.650	23.800	23.550	23.550	23.550	10,000
2025-01-16	23.700	23.700	23.700	23.700	23.700	30,018
2025-01-15	23.500	23.500	23.350	23.450	23.450	36,028
2025-01-14	23.650	23.750	23.500	23.550	23.550	72,000
2025-01-13	23.900	23.900	23.600	23.800	23.800	45,060
2025-01-10	23.800	23.950	23.800	23.900	23.900	32,347
2025-01-09	24.000	24.000	23.650	23.700	23.700	54,000
2025-01-08	24.500	24.500	23.900	24.150	24.150	163,000
2025-01-07	23.950	24.050	23.600	23.600	23.600	58,000
2025-01-06	23.950	24.500	23.900	23.900	23.900	118,500
2025-01-03	23.700	23.900	23.600	23.900	23.900	98,050
2025-01-02	23.650	23.900	23.650	23.700	23.700	40,052
2024-12-31	23.800	23.950	23.700	23.900	23.900	46,586
2024-12-30	23.700	23.900	23.400	23.900	23.900	90,018
2024-12-27	24.000	24.350	23.350	23.900	23.900	517,029
2024-12-26	25.800	25.900	25.400	25.900	25.900	14,150
2024-12-25	25.500	26.000	25.500	25.900	25.900	30,964
2024-12-24	25.400	25.450	25.400	25.450	25.450	2,253
2024-12-23	25.550	26.100	25.250	25.950	25.950	14,350
2024-12-20	25.700	26.000	25.200	25.700	25.700	24,250
2024-12-19	25.300	25.800	24.900	25.700	25.700	51,532
2024-12-18	25.050	25.750	24.950	25.750	25.750	44,294
2024-12-17	24.900	26.000	24.900	25.750	25.750	58,622
2024-12-16	24.750	25.950	24.250	25.750	25.750	110,825
2024-12-13	25.000	26.800	24.850	24.850	24.850	55,146
2024-12-12	26.050	27.000	25.900	26.400	26.400	34,588
2024-12-11	26.000	26.000	26.000	26.000	26.000	4,006
2024-12-10	26.050	26.050	26.000	26.000	26.000	13,795
2024-12-09	26.050	27.200	26.050	26.500	26.500	17,300
2024-12-06	25.800	28.000	25.800	26.000	26.000	21,525
2024-12-05	26.700	27.500	26.000	26.350	26.350	54,425
2024-12-04	27.050	27.700	27.050	27.150	27.150	4,048
2024-12-03	27.100	27.593	26.805	26.805	26.805	16,286
2024-12-02	26.706	27.593	26.706	27.100	27.100	7,131
2024-11-29	26.263	27.593	26.263	27.593	27.593	12,525
2024-11-28	26.657	26.657	26.164	26.657	26.657	46,780
2024-11-27	26.854	27.100	26.755	27.002	27.002	14,247
2024-11-26	26.854	27.593	26.755	26.903	26.903	16,236
2024-11-25	27.396	27.445	26.657	27.347	27.347	30,279
2024-11-22	26.600	27.950	26.600	27.850	27.850	32,000
2024-11-21	27.950	28.000	27.300	27.950	27.950	20,197
2024-11-20	27.950	27.950	27.950	27.950	27.950	0
2024-11-19	26.350	27.500	26.350	27.400	27.400	12,793
2024-11-18	27.300	27.300	26.300	26.300	26.300	10,000
2024-11-15	27.000	27.500	26.000	27.300	27.300	72,860
2024-11-14	27.800	28.000	27.000	27.000	27.000	38,212
2024-11-13	27.800	28.000	27.350	27.950	27.950	34,458
2024-11-12	28.000	28.000	27.350	27.800	27.800	19,700
2024-11-11	28.050	28.550	27.500	28.200	28.200	42,372
2024-11-08	29.200	29.500	28.000	28.600	28.600	88,289
2024-11-07	27.150	28.200	27.150	28.000	28.000	37,206
2024-11-06	27.500	27.500	26.950	27.000	27.000	18,746
2024-11-05	26.500	27.550	26.450	27.050	27.050	68,050
2024-11-04	25.250	26.000	25.200	26.000	26.000	39,575
2024-11-01	25.800	25.800	25.000	25.000	25.000	22,170

← NewerPage 8 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.