Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 20.000 | 20.050 | 20.000 | 20.050 | 19.577 | 44,000 |
| 2026-01-16 | 20.300 | 20.450 | 19.950 | 19.950 | 19.480 | 33,000 |
| 2026-01-15 | 20.500 | 20.500 | 20.000 | 20.500 | 20.017 | 110,000 |
| 2026-01-14 | 19.950 | 21.100 | 19.950 | 20.750 | 20.261 | 41,000 |
| 2026-01-13 | 20.500 | 20.700 | 19.750 | 20.650 | 20.163 | 73,000 |
| 2026-01-12 | 21.700 | 21.700 | 20.450 | 20.650 | 20.163 | 16,152 |
| 2026-01-09 | 19.850 | 21.800 | 19.800 | 21.800 | 21.286 | 34,450 |
| 2026-01-08 | 20.500 | 20.500 | 20.000 | 20.000 | 19.528 | 53,000 |
| 2026-01-07 | 20.650 | 20.650 | 20.450 | 20.600 | 20.114 | 29,000 |
| 2026-01-06 | 20.900 | 20.900 | 20.650 | 20.650 | 20.163 | 31,000 |
| 2026-01-05 | 21.050 | 21.050 | 20.950 | 21.050 | 20.554 | 19,000 |
| 2026-01-02 | 21.200 | 21.200 | 21.150 | 21.150 | 20.651 | 5,000 |
| 2025-12-31 | 21.200 | 21.200 | 21.000 | 21.200 | 20.700 | 10,000 |
| 2025-12-30 | 21.200 | 21.200 | 21.200 | 21.200 | 20.700 | 0 |
| 2025-12-29 | 21.250 | 21.250 | 21.200 | 21.200 | 20.700 | 16,000 |
| 2025-12-26 | 21.400 | 21.400 | 21.400 | 21.400 | 20.895 | 10,000 |
| 2025-12-24 | 21.350 | 21.350 | 21.350 | 21.350 | 20.847 | 1,000 |
| 2025-12-23 | 21.350 | 21.500 | 21.350 | 21.450 | 20.944 | 4,000 |
| 2025-12-22 | 21.400 | 21.400 | 21.400 | 21.400 | 20.895 | 5,000 |
| 2025-12-19 | 21.400 | 21.400 | 21.400 | 21.400 | 20.895 | 1,000 |
| 2025-12-18 | 21.500 | 21.500 | 21.200 | 21.350 | 20.847 | 8,052 |
| 2025-12-17 | 21.700 | 21.900 | 21.700 | 21.700 | 21.188 | 11,000 |
| 2025-12-16 | 22.000 | 22.000 | 22.000 | 22.000 | 21.481 | 1,000 |
| 2025-12-15 | 23.300 | 23.500 | 22.000 | 22.000 | 21.481 | 13,000 |
| 2025-12-12 | 21.650 | 21.650 | 21.600 | 21.600 | 21.091 | 4,000 |
| 2025-12-11 | 21.900 | 22.000 | 21.600 | 21.600 | 21.091 | 6,000 |
| 2025-12-10 | 22.000 | 22.200 | 21.700 | 21.700 | 21.188 | 8,000 |
| 2025-12-09 | 22.000 | 22.000 | 21.500 | 21.500 | 20.993 | 8,127 |
| 2025-12-08 | 22.050 | 22.100 | 22.000 | 22.050 | 21.530 | 16,000 |
| 2025-12-05 | 22.050 | 22.050 | 22.000 | 22.050 | 21.530 | 22,000 |
| 2025-12-04 | 22.050 | 22.350 | 22.000 | 22.050 | 21.530 | 9,000 |
| 2025-12-03 | 22.050 | 22.400 | 22.000 | 22.300 | 21.774 | 45,000 |
| 2025-12-02 | 22.400 | 22.700 | 22.100 | 22.500 | 21.969 | 25,000 |
| 2025-12-01 | 23.150 | 23.150 | 22.300 | 22.300 | 21.774 | 8,000 |
| 2025-11-28 | 22.050 | 22.300 | 22.050 | 22.300 | 21.774 | 6,000 |
| 2025-11-27 | 22.200 | 22.300 | 22.200 | 22.300 | 21.774 | 9,000 |
| 2025-11-26 | 22.600 | 22.700 | 22.200 | 22.600 | 22.067 | 10,000 |
| 2025-11-25 | 22.800 | 22.800 | 22.100 | 22.500 | 21.969 | 9,000 |
| 2025-11-24 | 22.800 | 22.800 | 22.800 | 22.800 | 22.262 | 11,000 |
| 2025-11-21 | 22.850 | 23.000 | 22.800 | 23.000 | 22.458 | 7,000 |
| 2025-11-20 | 24.400 | 24.400 | 23.000 | 23.000 | 22.458 | 15,000 |
| 2025-11-19 | 23.250 | 23.250 | 23.000 | 23.000 | 22.458 | 16,030 |
| 2025-11-18 | 23.400 | 23.400 | 23.250 | 23.250 | 22.702 | 20,000 |
| 2025-11-17 | 24.250 | 24.250 | 23.600 | 24.000 | 23.434 | 58,000 |
| 2025-11-14 | 24.500 | 24.500 | 24.400 | 24.450 | 23.873 | 22,000 |
| 2025-11-13 | 25.000 | 25.000 | 24.800 | 24.950 | 24.362 | 11,000 |
| 2025-11-12 | 24.500 | 24.900 | 24.300 | 24.900 | 24.313 | 18,000 |
| 2025-11-11 | 25.250 | 25.300 | 24.300 | 25.000 | 24.410 | 33,000 |
| 2025-11-10 | 25.500 | 25.500 | 24.900 | 25.250 | 24.655 | 25,020 |
| 2025-11-07 | 25.350 | 25.350 | 25.350 | 25.350 | 24.752 | 15,000 |
| 2025-11-06 | 25.200 | 25.350 | 25.200 | 25.350 | 24.752 | 4,000 |
| 2025-11-05 | 25.350 | 25.500 | 24.950 | 25.500 | 24.899 | 42,000 |
| 2025-11-04 | 25.400 | 25.650 | 25.300 | 25.650 | 25.045 | 54,000 |
| 2025-11-03 | 25.600 | 25.650 | 25.600 | 25.650 | 25.045 | 9,000 |
| 2025-10-31 | 26.000 | 26.000 | 26.000 | 26.000 | 25.387 | 15,000 |
| 2025-10-30 | 25.750 | 25.750 | 25.750 | 25.750 | 25.143 | 51,000 |
| 2025-10-29 | 25.700 | 26.000 | 25.700 | 25.800 | 25.192 | 11,000 |
| 2025-10-28 | 26.000 | 26.000 | 25.800 | 25.900 | 25.289 | 22,000 |
| 2025-10-27 | 26.100 | 26.100 | 26.000 | 26.100 | 25.484 | 23,000 |
| 2025-10-23 | 26.050 | 26.100 | 26.000 | 26.100 | 25.484 | 33,000 |
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.