Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 58.000 | 58.500 | 58.000 | 58.500 | 55.239 | 5,100 |
| 2024-07-29 | 58.900 | 58.900 | 58.900 | 58.900 | 55.616 | 20 |
| 2024-07-26 | 58.200 | 58.500 | 58.200 | 58.500 | 55.239 | 9,000 |
| 2024-07-23 | 58.200 | 58.200 | 58.000 | 58.000 | 54.767 | 2,100 |
| 2024-07-22 | 58.000 | 58.500 | 58.000 | 58.200 | 54.955 | 10,320 |
| 2024-07-19 | 58.000 | 58.500 | 57.500 | 58.500 | 55.239 | 25,771 |
| 2024-07-18 | 57.300 | 57.500 | 57.300 | 57.500 | 54.294 | 3,000 |
| 2024-07-17 | 57.300 | 57.500 | 57.300 | 57.500 | 54.294 | 2,200 |
| 2024-07-16 | 57.800 | 57.800 | 57.800 | 57.800 | 54.578 | 1,000 |
| 2024-07-15 | 58.000 | 58.000 | 58.000 | 58.000 | 54.219 | 0 |
| 2024-07-12 | 58.500 | 58.500 | 58.000 | 58.000 | 54.219 | 4,000 |
| 2024-07-11 | 57.700 | 58.000 | 57.700 | 58.000 | 54.219 | 2,400 |
| 2024-07-10 | 57.800 | 57.800 | 57.800 | 57.800 | 54.032 | 2,300 |
| 2024-07-09 | 58.000 | 58.000 | 58.000 | 58.000 | 54.219 | 2,100 |
| 2024-07-08 | 58.000 | 58.000 | 58.000 | 58.000 | 54.219 | 1,000 |
| 2024-07-05 | 58.600 | 58.600 | 58.600 | 58.600 | 54.780 | 1,016 |
| 2024-07-04 | 58.600 | 58.600 | 58.600 | 58.600 | 54.780 | 17 |
| 2024-07-03 | 58.900 | 58.900 | 58.000 | 58.000 | 54.219 | 4,011 |
| 2024-07-02 | 59.200 | 59.200 | 58.800 | 59.000 | 55.154 | 12,000 |
| 2024-07-01 | 58.700 | 59.500 | 58.500 | 58.700 | 54.873 | 13,500 |
| 2024-06-28 | 59.100 | 59.300 | 58.000 | 58.000 | 54.219 | 5,260 |
| 2024-06-27 | 60.000 | 60.000 | 59.000 | 59.600 | 55.715 | 10,600 |
| 2024-06-26 | 59.600 | 59.700 | 59.500 | 59.500 | 55.621 | 5,017 |
| 2024-06-25 | 59.800 | 60.000 | 59.800 | 60.000 | 56.089 | 7,000 |
| 2024-06-24 | 60.000 | 60.400 | 59.800 | 59.800 | 55.902 | 17,100 |
| 2024-06-21 | 60.000 | 60.000 | 58.500 | 60.000 | 56.089 | 12,000 |
| 2024-06-20 | 57.300 | 58.200 | 57.300 | 58.200 | 54.406 | 2,001 |
| 2024-06-19 | 57.500 | 59.000 | 57.500 | 57.600 | 53.845 | 10,611 |
| 2024-06-18 | 64.200 | 65.000 | 59.000 | 59.200 | 55.341 | 81,789 |
| 2024-06-17 | 52.500 | 65.500 | 52.500 | 65.500 | 61.230 | 99,899 |
| 2024-06-14 | 52.000 | 52.200 | 52.000 | 52.200 | 48.797 | 9,000 |
| 2024-06-13 | 51.800 | 52.200 | 51.800 | 52.200 | 48.797 | 8,250 |
| 2024-06-12 | 51.800 | 51.800 | 51.800 | 51.800 | 48.423 | 2,350 |
| 2024-06-11 | 51.600 | 51.600 | 51.600 | 51.600 | 48.236 | 3,000 |
| 2024-06-07 | 51.500 | 51.500 | 51.500 | 51.500 | 48.143 | 4,000 |
| 2024-06-06 | 51.900 | 51.900 | 51.900 | 51.900 | 48.517 | 0 |
| 2024-06-05 | 51.800 | 51.900 | 51.800 | 51.900 | 48.517 | 3,041 |
| 2024-06-04 | 52.400 | 52.400 | 52.200 | 52.200 | 48.797 | 6,000 |
| 2024-06-03 | 52.300 | 52.300 | 52.300 | 52.300 | 48.891 | 0 |
| 2024-05-31 | 52.300 | 52.300 | 52.300 | 52.300 | 48.891 | 1,000 |
| 2024-05-30 | 52.300 | 52.400 | 52.300 | 52.400 | 48.984 | 2,000 |
| 2024-05-29 | 52.600 | 52.600 | 52.500 | 52.500 | 49.077 | 4,000 |
| 2024-05-28 | 52.800 | 52.800 | 52.500 | 52.500 | 49.077 | 5,042 |
| 2024-05-27 | 52.800 | 53.000 | 52.800 | 53.000 | 49.545 | 488 |
| 2024-05-24 | 53.000 | 53.000 | 53.000 | 53.000 | 49.545 | 1,015 |
| 2024-05-23 | 53.000 | 53.000 | 53.000 | 53.000 | 49.545 | 1,002 |
| 2024-05-22 | 52.800 | 53.000 | 52.800 | 53.000 | 49.545 | 78 |
| 2024-05-21 | 53.600 | 53.600 | 52.600 | 52.800 | 49.358 | 13,150 |
| 2024-05-20 | 55.600 | 55.600 | 55.600 | 55.600 | 51.975 | 0 |
| 2024-05-17 | 56.400 | 56.400 | 55.600 | 55.600 | 51.975 | 5,000 |
| 2024-05-16 | 56.000 | 56.300 | 56.000 | 56.300 | 52.630 | 4,263 |
| 2024-05-15 | 56.000 | 56.000 | 56.000 | 56.000 | 52.349 | 3 |
| 2024-05-14 | 56.000 | 56.500 | 56.000 | 56.500 | 52.817 | 2,034 |
| 2024-05-13 | 56.800 | 57.500 | 56.000 | 56.000 | 52.349 | 10,834 |
| 2024-05-10 | 56.800 | 56.800 | 56.800 | 56.800 | 53.097 | 21 |
| 2024-05-09 | 56.700 | 56.800 | 56.500 | 56.800 | 53.097 | 1,340 |
| 2024-05-08 | 56.800 | 56.800 | 56.200 | 56.700 | 53.004 | 2,135 |
| 2024-05-07 | 56.800 | 56.800 | 56.200 | 56.800 | 53.097 | 3,485 |
| 2024-05-06 | 58.000 | 58.200 | 56.000 | 56.800 | 53.097 | 16,271 |
| 2024-05-03 | 58.000 | 58.000 | 57.000 | 58.000 | 54.219 | 306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.5000 TWD |
| 2025-04-18 | 1.4000 TWD |
| 2024-07-16 | 0.5800 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.