Kee Fresh & Safe Foodtech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.100	20.100	20.100	20.100	19.626	8,000
2026-04-23	20.000	20.000	20.000	20.000	19.528	2,000
2026-04-22	19.200	20.200	19.200	20.200	19.724	12,000
2026-04-21	19.900	20.000	19.900	19.950	19.480	15,000
2026-04-20	20.350	20.350	20.000	20.000	19.528	28,000
2026-04-17	20.050	20.250	20.050	20.250	19.772	12,000
2026-04-16	20.000	20.050	20.000	20.000	19.528	31,397
2026-04-15	20.000	20.000	20.000	20.000	19.528	5,000
2026-04-14	20.000	20.100	20.000	20.000	19.528	17,000
2026-04-13	20.000	20.050	19.950	20.050	19.577	6,000
2026-04-10	20.050	20.150	20.000	20.000	19.528	16,000
2026-04-09	20.200	20.200	20.000	20.000	19.528	11,000
2026-04-08	20.100	20.150	20.100	20.150	19.675	16,000
2026-04-07	20.400	20.550	20.100	20.100	19.626	17,000
2026-04-02	20.400	20.400	20.400	20.400	19.919	1,000
2026-04-01	20.200	20.250	20.200	20.250	19.772	3,000
2026-03-31	20.150	20.150	20.100	20.100	19.626	14,000
2026-03-30	20.100	20.150	20.100	20.150	19.675	2,050
2026-03-27	20.300	20.300	20.200	20.200	19.724	6,001
2026-03-26	20.050	21.450	20.050	21.200	20.700	33,167
2026-03-25	20.000	20.100	20.000	20.100	19.626	3,001
2026-03-24	20.200	20.200	20.000	20.100	19.626	4,000
2026-03-23	19.950	20.050	19.900	20.000	19.528	13,000
2026-03-20	20.200	20.300	20.200	20.300	19.821	13,000
2026-03-19	20.050	20.150	20.000	20.000	19.528	25,000
2026-03-18	20.550	20.600	20.400	20.400	19.919	18,167
2026-03-17	20.500	20.650	20.500	20.650	20.163	18,000
2026-03-16	20.550	20.950	20.500	20.950	20.456	60,000
2026-03-13	21.450	21.450	20.700	20.800	20.309	7,000
2026-03-12	21.550	21.550	20.650	21.450	20.944	10,010
2026-03-11	20.500	21.350	20.500	21.350	20.847	29,180
2026-03-10	20.800	21.050	20.050	20.500	20.017	16,000
2026-03-09	19.800	19.800	19.500	19.800	19.333	16,000
2026-03-06	20.100	20.100	20.050	20.050	19.577	3,000
2026-03-05	20.050	20.100	20.000	20.100	19.626	22,320
2026-03-04	20.500	20.500	20.000	20.000	19.528	140,013
2026-03-03	20.600	21.500	20.500	20.600	20.114	84,000
2026-03-02	20.700	20.700	20.600	20.600	20.114	6,343
2026-02-26	20.500	21.200	20.500	21.000	20.505	15,000
2026-02-25	20.400	20.450	20.400	20.450	19.968	6,000
2026-02-24	20.500	20.550	20.400	20.500	20.017	6,000
2026-02-23	20.500	20.550	20.400	20.550	20.065	9,000
2026-02-11	20.500	20.500	20.300	20.300	19.821	23,000
2026-02-10	20.300	20.500	20.300	20.350	19.870	70,000
2026-02-09	20.400	20.700	20.300	20.300	19.821	43,000
2026-02-06	20.500	20.600	20.400	20.400	19.919	30,000
2026-02-05	20.300	20.600	20.300	20.550	20.065	46,000
2026-02-04	20.300	20.500	20.300	20.500	20.017	53,001
2026-02-03	20.550	20.550	20.250	20.300	19.821	55,145
2026-02-02	20.750	21.700	20.150	21.200	20.700	72,006
2026-01-30	20.500	20.750	20.400	20.750	20.261	30,065
2026-01-29	20.300	20.300	20.050	20.050	19.577	10,000
2026-01-28	20.400	20.450	20.250	20.300	19.821	21,000
2026-01-27	20.200	20.400	20.100	20.350	19.870	20,000
2026-01-26	20.300	20.300	20.200	20.200	19.724	14,000
2026-01-23	20.450	20.450	19.950	19.950	19.480	19,000
2026-01-22	20.150	20.150	20.000	20.100	19.626	9,000
2026-01-21	20.500	20.600	20.100	20.100	19.626	24,306
2026-01-20	20.100	21.050	20.100	21.050	20.554	47,068
2026-01-19	20.000	20.050	20.000	20.050	19.577	44,000

← NewerPage 3 of 11 · 606 trading daysOlder →

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.