Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 42.000 | 42.150 | 41.500 | 41.500 | 40.521 | 16,653 |
| 2025-04-29 | 42.050 | 42.150 | 42.050 | 42.150 | 41.156 | 9,000 |
| 2025-04-28 | 42.000 | 42.200 | 42.000 | 42.200 | 41.205 | 14,263 |
| 2025-04-25 | 42.200 | 42.200 | 42.000 | 42.000 | 41.009 | 3,792 |
| 2025-04-24 | 42.200 | 42.200 | 42.200 | 42.200 | 41.205 | 3,000 |
| 2025-04-23 | 42.500 | 42.500 | 42.000 | 42.200 | 41.205 | 16,461 |
| 2025-04-22 | 42.200 | 42.500 | 42.000 | 42.500 | 41.498 | 11,002 |
| 2025-04-21 | 42.200 | 42.200 | 42.200 | 42.200 | 41.205 | 3,001 |
| 2025-04-18 | 42.500 | 42.500 | 41.000 | 41.500 | 40.521 | 15,303 |
| 2025-04-17 | 42.000 | 42.500 | 41.700 | 42.500 | 40.131 | 6,619 |
| 2025-04-16 | 43.100 | 43.100 | 41.850 | 42.500 | 40.131 | 8,786 |
| 2025-04-15 | 43.000 | 43.200 | 42.500 | 43.100 | 40.697 | 23,394 |
| 2025-04-14 | 41.200 | 43.000 | 41.200 | 43.000 | 40.603 | 17,310 |
| 2025-04-11 | 41.000 | 41.000 | 41.000 | 41.000 | 38.714 | 87 |
| 2025-04-10 | 40.000 | 41.000 | 40.000 | 41.000 | 38.714 | 7,064 |
| 2025-04-09 | 39.500 | 39.700 | 39.500 | 39.600 | 37.392 | 14,002 |
| 2025-04-08 | 38.650 | 40.500 | 38.650 | 40.500 | 38.242 | 21,100 |
| 2025-04-07 | 46.100 | 46.100 | 38.000 | 38.500 | 36.354 | 75,574 |
| 2025-04-02 | 49.300 | 49.300 | 48.000 | 48.000 | 45.324 | 19,026 |
| 2025-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 2,000 |
| 2025-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 0 |
| 2025-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 0 |
| 2025-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 0 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 1 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 2,001 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.213 | 2,000 |
| 2025-03-21 | 51.000 | 51.000 | 49.000 | 49.000 | 46.268 | 13,202 |
| 2025-03-20 | 51.200 | 51.200 | 51.200 | 51.200 | 48.346 | 50 |
| 2025-03-19 | 51.200 | 51.200 | 51.000 | 51.000 | 48.157 | 201 |
| 2025-03-18 | 51.000 | 51.500 | 51.000 | 51.500 | 48.629 | 9,100 |
| 2025-03-17 | 52.000 | 52.000 | 51.000 | 51.000 | 48.157 | 3,000 |
| 2025-03-14 | 52.000 | 52.000 | 52.000 | 52.000 | 49.101 | 30 |
| 2025-03-13 | 52.000 | 52.000 | 52.000 | 52.000 | 49.101 | 1 |
| 2025-03-12 | 52.000 | 52.000 | 51.800 | 51.800 | 48.912 | 3,000 |
| 2025-03-11 | 51.800 | 51.800 | 51.800 | 51.800 | 48.912 | 0 |
| 2025-03-10 | 52.000 | 52.000 | 51.800 | 51.800 | 48.912 | 3,050 |
| 2025-03-07 | 52.000 | 52.200 | 51.800 | 52.200 | 49.290 | 5,151 |
| 2025-03-06 | 52.000 | 52.000 | 52.000 | 52.000 | 49.101 | 3,001 |
| 2025-03-05 | 52.500 | 52.500 | 52.500 | 52.500 | 49.573 | 125 |
| 2025-03-04 | 52.500 | 52.500 | 52.500 | 52.500 | 49.573 | 1,300 |
| 2025-03-03 | 52.500 | 52.500 | 52.500 | 52.500 | 49.573 | 5,025 |
| 2025-02-27 | 52.500 | 52.500 | 52.500 | 52.500 | 49.573 | 0 |
| 2025-02-26 | 52.500 | 52.500 | 52.500 | 52.500 | 49.573 | 100 |
| 2025-02-25 | 53.000 | 53.000 | 52.500 | 52.500 | 49.573 | 701 |
| 2025-02-24 | 53.000 | 53.000 | 52.500 | 52.500 | 49.573 | 4,001 |
| 2025-02-21 | 53.300 | 53.300 | 52.000 | 52.500 | 49.573 | 6,011 |
| 2025-02-20 | 53.300 | 53.300 | 53.100 | 53.100 | 50.140 | 8,000 |
| 2025-02-19 | 53.500 | 53.500 | 53.500 | 53.500 | 50.517 | 1 |
| 2025-02-18 | 53.500 | 53.500 | 53.500 | 53.500 | 50.517 | 3,001 |
| 2025-02-17 | 53.000 | 53.000 | 53.000 | 53.000 | 50.045 | 3,300 |
| 2025-02-14 | 53.200 | 53.200 | 53.200 | 53.200 | 50.234 | 501 |
| 2025-02-13 | 53.200 | 53.200 | 53.000 | 53.000 | 50.045 | 1,501 |
| 2025-02-12 | 53.000 | 53.200 | 53.000 | 53.200 | 50.234 | 6,001 |
| 2025-02-11 | 53.000 | 53.300 | 53.000 | 53.000 | 50.045 | 5,089 |
| 2025-02-10 | 53.800 | 53.800 | 53.800 | 53.800 | 50.801 | 6,010 |
| 2025-02-07 | 53.800 | 53.800 | 53.800 | 53.800 | 50.801 | 8,000 |
| 2025-02-06 | 54.200 | 54.200 | 54.200 | 54.200 | 51.178 | 670 |
| 2025-02-05 | 54.200 | 54.200 | 54.200 | 54.200 | 51.178 | 1 |
| 2025-02-04 | 54.200 | 54.200 | 54.000 | 54.000 | 50.990 | 6,001 |
| 2025-02-03 | 54.500 | 54.500 | 53.900 | 54.200 | 51.178 | 23 |
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.