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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.150	26.400	25.850	26.050	25.436	53,000
2025-10-21	26.050	26.500	26.000	26.400	25.777	49,000
2025-10-20	26.300	26.300	26.300	26.300	25.680	22,000
2025-10-17	26.300	26.400	26.000	26.400	25.777	27,000
2025-10-16	26.000	26.600	26.000	26.300	25.680	19,000
2025-10-15	26.350	26.350	26.150	26.250	25.631	18,001
2025-10-14	26.600	26.600	26.350	26.350	25.729	17,000
2025-10-13	26.600	27.000	26.500	26.800	26.168	26,000
2025-10-09	26.500	26.600	26.500	26.500	25.875	9,000
2025-10-08	26.500	26.500	26.500	26.500	25.875	1,000
2025-10-07	26.100	26.500	26.000	26.500	25.875	16,020
2025-10-03	26.100	26.400	26.000	26.100	25.484	9,000
2025-10-02	26.200	26.200	26.000	26.150	25.533	11,000
2025-10-01	26.300	26.700	26.300	26.650	26.022	8,000
2025-09-30	26.950	26.950	26.700	26.700	26.070	6,100
2025-09-26	26.250	26.700	26.100	26.700	26.070	12,000
2025-09-25	26.350	26.750	26.200	26.200	25.582	17,000
2025-09-24	26.250	26.350	26.250	26.300	25.680	16,000
2025-09-23	26.500	26.500	26.450	26.500	25.875	10,000
2025-09-22	27.000	27.000	26.500	26.500	25.875	9,000
2025-09-19	26.700	26.700	26.300	26.350	25.729	14,000
2025-09-18	26.550	26.550	26.300	26.300	25.680	18,000
2025-09-17	26.400	26.600	26.400	26.550	25.924	16,000
2025-09-16	26.600	26.600	26.300	26.350	25.729	8,000
2025-09-15	26.450	26.600	26.450	26.600	25.973	4,000
2025-09-12	26.450	26.800	26.450	26.450	25.826	35,000
2025-09-11	27.050	27.050	26.300	26.350	25.729	31,000
2025-09-10	27.950	27.950	27.000	27.050	26.412	42,000
2025-09-09	27.750	27.750	27.550	27.600	26.949	17,000
2025-09-08	28.750	28.800	28.000	28.100	27.437	22,000
2025-09-05	28.100	28.650	27.600	28.650	27.974	28,035
2025-09-04	27.600	28.500	27.050	28.500	27.828	64,000
2025-09-03	27.500	27.600	27.000	27.600	26.949	17,000
2025-09-02	27.050	27.500	27.000	27.500	26.851	17,000
2025-09-01	27.500	27.500	27.200	27.250	26.607	18,000
2025-08-29	27.150	27.550	27.150	27.300	26.656	31,000
2025-08-28	27.200	27.300	27.050	27.100	26.461	6,000
2025-08-27	26.950	27.200	26.950	27.200	26.559	23,030
2025-08-26	26.900	27.000	26.900	26.950	26.314	19,000
2025-08-25	26.750	26.950	26.750	26.950	26.314	28,000
2025-08-22	27.200	27.300	26.750	26.800	26.168	75,000
2025-08-21	27.650	27.650	26.800	26.900	26.266	18,001
2025-08-20	27.800	27.800	27.000	27.000	26.363	43,000
2025-08-19	27.500	27.850	27.500	27.850	27.193	7,000
2025-08-18	27.100	27.500	27.000	27.500	26.851	19,000
2025-08-15	27.200	27.600	27.150	27.400	26.754	33,000
2025-08-14	27.550	27.700	27.200	27.300	26.656	33,000
2025-08-13	28.500	28.500	27.700	28.000	27.340	25,000
2025-08-12	28.350	28.350	27.500	28.350	27.681	54,000
2025-08-11	27.050	29.000	27.050	28.250	27.584	97,100
2025-08-08	26.200	26.450	26.000	26.450	25.826	29,000
2025-08-07	26.000	26.450	26.000	26.000	25.387	23,030
2025-08-06	26.250	26.250	26.050	26.100	25.484	31,000
2025-08-05	26.450	26.450	26.000	26.300	25.680	28,004
2025-08-04	26.200	26.450	26.150	26.450	25.826	22,000
2025-08-01	26.250	26.250	26.250	26.250	25.631	0
2025-07-31	26.300	26.300	26.250	26.250	25.631	6,000
2025-07-30	26.400	26.850	26.400	26.550	25.924	10,000
2025-07-29	26.400	26.500	26.050	26.250	25.631	22,000
2025-07-28	26.750	26.750	26.400	26.550	25.924	19,000

← NewerPage 5 of 11 · 607 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.