Kim Forest Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.100 | 26.000 | 23.200 | 26.000 | 26.000 | 104,091 |
| 2024-10-29 | 25.000 | 25.200 | 24.600 | 24.750 | 24.750 | 12,955 |
| 2024-10-28 | 25.200 | 25.200 | 24.950 | 25.000 | 25.000 | 31,056 |
| 2024-10-25 | 25.000 | 25.100 | 24.150 | 25.100 | 25.100 | 64,398 |
| 2024-10-24 | 25.200 | 25.200 | 24.000 | 25.200 | 25.200 | 121,645 |
| 2024-10-23 | 24.200 | 25.300 | 24.100 | 24.700 | 24.700 | 49,206 |
| 2024-10-22 | 25.000 | 25.000 | 24.100 | 24.200 | 24.200 | 105,900 |
| 2024-10-21 | 27.000 | 27.000 | 25.000 | 25.000 | 25.000 | 200,487 |
| 2024-10-18 | 27.100 | 27.250 | 26.500 | 26.800 | 26.800 | 24,676 |
| 2024-10-17 | 27.900 | 27.900 | 26.500 | 26.650 | 26.650 | 86,444 |
| 2024-10-16 | 28.050 | 28.050 | 27.900 | 27.900 | 27.900 | 35,789 |
| 2024-10-15 | 28.100 | 28.250 | 27.950 | 28.000 | 28.000 | 86,519 |
| 2024-10-14 | 28.300 | 28.350 | 28.200 | 28.250 | 28.250 | 32,000 |
| 2024-10-11 | 28.400 | 28.600 | 28.300 | 28.300 | 28.300 | 10,112 |
| 2024-10-09 | 28.300 | 28.300 | 28.000 | 28.100 | 28.100 | 28,752 |
| 2024-10-08 | 28.100 | 28.350 | 28.000 | 28.100 | 28.100 | 21,483 |
| 2024-10-07 | 28.800 | 28.800 | 28.450 | 28.500 | 28.500 | 29,362 |
| 2024-10-04 | 28.550 | 28.700 | 28.500 | 28.600 | 28.600 | 18,701 |
| 2024-10-01 | 29.500 | 29.700 | 29.000 | 29.400 | 29.400 | 23,727 |
| 2024-09-30 | 28.900 | 28.950 | 28.800 | 28.950 | 28.950 | 13,302 |
| 2024-09-27 | 28.600 | 28.750 | 28.200 | 28.750 | 28.750 | 17,450 |
| 2024-09-26 | 28.750 | 29.050 | 28.450 | 28.700 | 28.700 | 12,827 |
| 2024-09-25 | 28.300 | 28.750 | 28.300 | 28.750 | 28.750 | 28,275 |
| 2024-09-24 | 28.100 | 28.300 | 28.000 | 28.300 | 28.300 | 28,493 |
| 2024-09-23 | 28.500 | 28.500 | 28.050 | 28.200 | 28.200 | 30,170 |
| 2024-09-20 | 28.500 | 28.800 | 28.300 | 28.350 | 28.350 | 52,549 |
| 2024-09-19 | 28.800 | 28.800 | 28.600 | 28.750 | 28.750 | 15,000 |
| 2024-09-18 | 28.500 | 28.850 | 28.350 | 28.600 | 28.600 | 39,870 |
| 2024-09-16 | 28.400 | 28.650 | 28.400 | 28.400 | 28.400 | 44,092 |
| 2024-09-13 | 29.000 | 29.000 | 28.300 | 28.400 | 28.400 | 18,000 |
| 2024-09-12 | 28.900 | 28.900 | 28.050 | 28.700 | 28.700 | 37,315 |
| 2024-09-11 | 30.000 | 30.000 | 28.600 | 28.600 | 28.600 | 23,081 |
| 2024-09-10 | 30.350 | 30.700 | 29.600 | 29.850 | 29.850 | 30,282 |
| 2024-09-09 | 27.950 | 28.900 | 27.950 | 28.900 | 28.900 | 94,465 |
| 2024-09-06 | 28.100 | 28.100 | 27.900 | 27.900 | 27.900 | 10,061 |
| 2024-09-05 | 28.350 | 28.350 | 27.900 | 28.000 | 28.000 | 62,040 |
| 2024-09-04 | 28.050 | 28.350 | 28.000 | 28.250 | 28.250 | 136,542 |
| 2024-09-03 | 29.100 | 29.200 | 29.050 | 29.050 | 29.050 | 27,238 |
| 2024-09-02 | 29.550 | 29.750 | 28.850 | 28.850 | 28.850 | 86,116 |
| 2024-08-30 | 29.750 | 29.900 | 29.650 | 29.850 | 29.850 | 32,384 |
| 2024-08-29 | 29.900 | 30.000 | 29.750 | 29.750 | 29.750 | 52,316 |
| 2024-08-28 | 30.200 | 30.200 | 29.950 | 30.000 | 30.000 | 56,183 |
| 2024-08-27 | 30.600 | 30.600 | 30.200 | 30.200 | 30.200 | 12,741 |
| 2024-08-26 | 30.600 | 30.600 | 30.200 | 30.300 | 30.300 | 19,688 |
| 2024-08-23 | 30.650 | 30.650 | 29.950 | 30.300 | 30.300 | 69,500 |
| 2024-08-22 | 30.300 | 30.950 | 30.150 | 30.150 | 30.150 | 40,309 |
| 2024-08-21 | 30.200 | 30.250 | 30.000 | 30.250 | 30.250 | 85,001 |
| 2024-08-20 | 30.150 | 30.150 | 30.000 | 30.150 | 30.150 | 26,225 |
| 2024-08-19 | 30.000 | 30.250 | 29.350 | 30.150 | 30.150 | 47,118 |
| 2024-08-16 | 30.950 | 30.950 | 30.100 | 30.100 | 30.100 | 32,184 |
| 2024-08-15 | 30.300 | 30.300 | 30.000 | 30.150 | 30.150 | 53,200 |
| 2024-08-14 | 30.500 | 30.750 | 30.450 | 30.450 | 30.450 | 45,000 |
| 2024-08-13 | 31.000 | 31.000 | 30.450 | 30.450 | 30.450 | 97,032 |
| 2024-08-12 | 31.800 | 32.000 | 31.550 | 31.550 | 31.550 | 27,575 |
| 2024-08-09 | 32.000 | 32.450 | 31.900 | 32.000 | 32.000 | 34,279 |
| 2024-08-08 | 33.000 | 33.000 | 32.000 | 32.000 | 32.000 | 54,030 |
| 2024-08-07 | 31.900 | 33.000 | 31.900 | 32.650 | 32.650 | 51,050 |
| 2024-08-06 | 32.600 | 32.600 | 31.500 | 31.850 | 31.850 | 64,775 |
| 2024-08-05 | 34.900 | 34.900 | 32.500 | 32.500 | 32.500 | 151,483 |
| 2024-08-02 | 34.600 | 35.000 | 34.200 | 35.000 | 35.000 | 100,223 |
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.