Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.350 | 26.450 | 26.100 | 26.150 | 25.533 | 43,000 |
| 2025-07-24 | 26.950 | 26.950 | 26.600 | 26.600 | 25.973 | 20,000 |
| 2025-07-23 | 26.700 | 26.850 | 26.650 | 26.850 | 26.217 | 34,001 |
| 2025-07-22 | 26.700 | 27.100 | 26.600 | 26.600 | 25.973 | 115,000 |
| 2025-07-21 | 27.300 | 27.350 | 27.300 | 27.300 | 26.656 | 17,000 |
| 2025-07-18 | 27.300 | 27.300 | 27.200 | 27.300 | 26.656 | 14,050 |
| 2025-07-17 | 27.200 | 27.450 | 27.200 | 27.300 | 26.656 | 14,000 |
| 2025-07-16 | 27.250 | 27.450 | 27.250 | 27.450 | 26.803 | 22,000 |
| 2025-07-15 | 27.200 | 27.500 | 27.200 | 27.300 | 26.656 | 16,000 |
| 2025-07-14 | 27.250 | 27.600 | 27.150 | 27.500 | 26.851 | 43,140 |
| 2025-07-11 | 28.000 | 28.000 | 27.250 | 27.500 | 26.851 | 83,000 |
| 2025-07-10 | 28.600 | 28.800 | 28.400 | 28.400 | 27.730 | 51,130 |
| 2025-07-09 | 28.700 | 28.800 | 28.700 | 28.800 | 28.121 | 2,000 |
| 2025-07-08 | 28.700 | 28.800 | 28.500 | 28.800 | 28.121 | 40,000 |
| 2025-07-07 | 28.950 | 29.000 | 28.950 | 29.000 | 28.316 | 24,000 |
| 2025-07-04 | 29.750 | 29.800 | 28.100 | 29.000 | 28.316 | 81,674 |
| 2025-07-03 | 29.600 | 29.700 | 29.550 | 29.700 | 29.000 | 12,040 |
| 2025-07-02 | 29.300 | 29.700 | 29.300 | 29.700 | 29.000 | 15,000 |
| 2025-07-01 | 29.500 | 29.500 | 29.000 | 29.500 | 28.804 | 54,000 |
| 2025-06-30 | 29.650 | 30.000 | 29.400 | 29.500 | 28.804 | 95,000 |
| 2025-06-27 | 29.850 | 30.050 | 29.500 | 30.000 | 29.293 | 47,000 |
| 2025-06-26 | 30.100 | 30.350 | 29.850 | 29.850 | 29.146 | 6,000 |
| 2025-06-25 | 30.200 | 30.200 | 29.750 | 30.100 | 29.390 | 59,000 |
| 2025-06-24 | 30.500 | 30.500 | 30.200 | 30.500 | 29.781 | 38,010 |
| 2025-06-23 | 30.800 | 31.750 | 30.400 | 30.800 | 30.074 | 63,000 |
| 2025-06-20 | 30.600 | 30.900 | 30.000 | 30.800 | 30.074 | 26,000 |
| 2025-06-19 | 30.300 | 30.900 | 30.300 | 30.600 | 29.878 | 41,000 |
| 2025-06-18 | 29.900 | 30.000 | 29.800 | 29.900 | 29.195 | 34,000 |
| 2025-06-17 | 31.000 | 31.000 | 30.200 | 30.200 | 29.488 | 37,000 |
| 2025-06-16 | 30.250 | 31.500 | 30.250 | 30.750 | 30.025 | 47,000 |
| 2025-06-13 | 30.950 | 31.000 | 30.500 | 30.700 | 29.976 | 49,000 |
| 2025-06-12 | 32.050 | 32.050 | 30.150 | 30.500 | 29.781 | 59,000 |
| 2025-06-11 | 31.850 | 31.950 | 31.000 | 31.000 | 30.269 | 224,055 |
| 2025-06-10 | 32.750 | 33.250 | 32.100 | 32.750 | 31.978 | 127,020 |
| 2025-06-09 | 35.000 | 35.000 | 31.800 | 32.800 | 32.026 | 413,040 |
| 2025-06-06 | 30.800 | 33.900 | 30.100 | 33.900 | 33.101 | 676,000 |
| 2025-06-05 | 29.750 | 30.950 | 29.500 | 30.850 | 30.122 | 154,024 |
| 2025-06-04 | 29.200 | 29.700 | 28.900 | 29.250 | 28.560 | 74,000 |
| 2025-06-03 | 29.050 | 30.200 | 29.050 | 29.150 | 28.463 | 81,000 |
| 2025-06-02 | 30.300 | 30.400 | 29.250 | 29.300 | 28.609 | 132,025 |
| 2025-05-29 | 28.900 | 31.600 | 28.850 | 31.000 | 30.269 | 255,457 |
| 2025-05-28 | 29.150 | 29.300 | 28.800 | 28.800 | 28.121 | 158,000 |
| 2025-05-27 | 30.000 | 30.000 | 29.000 | 29.300 | 28.609 | 199,000 |
| 2025-05-26 | 30.200 | 30.450 | 29.800 | 29.800 | 29.097 | 134,000 |
| 2025-05-23 | 30.000 | 30.450 | 29.500 | 30.200 | 29.488 | 88,000 |
| 2025-05-22 | 30.200 | 30.800 | 30.000 | 30.150 | 29.439 | 246,020 |
| 2025-05-21 | 32.850 | 32.850 | 30.100 | 31.100 | 30.367 | 446,060 |
| 2025-05-20 | 33.000 | 33.700 | 31.650 | 33.100 | 32.319 | 840,020 |
| 2025-05-19 | 42.000 | 42.000 | 40.500 | 41.000 | 40.033 | 28,933 |
| 2025-05-16 | 42.600 | 42.700 | 42.000 | 42.000 | 41.009 | 16,540 |
| 2025-05-15 | 43.000 | 43.000 | 42.700 | 42.800 | 41.791 | 14,493 |
| 2025-05-14 | 42.800 | 43.000 | 42.700 | 43.000 | 41.986 | 12,121 |
| 2025-05-13 | 43.000 | 43.000 | 42.800 | 42.900 | 41.888 | 7,390 |
| 2025-05-12 | 42.700 | 43.000 | 42.550 | 43.000 | 41.986 | 11,233 |
| 2025-05-09 | 43.000 | 43.000 | 42.000 | 42.550 | 41.547 | 7,948 |
| 2025-05-08 | 43.900 | 44.000 | 42.800 | 43.000 | 41.986 | 35,274 |
| 2025-05-07 | 43.200 | 43.950 | 43.200 | 43.900 | 42.865 | 28,542 |
| 2025-05-06 | 43.000 | 43.000 | 42.500 | 43.000 | 41.986 | 5,260 |
| 2025-05-05 | 42.000 | 42.500 | 41.800 | 42.500 | 41.498 | 22,600 |
| 2025-05-02 | 41.500 | 42.000 | 41.200 | 41.400 | 40.424 | 21,460 |
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.