Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 54.500 | 54.500 | 54.000 | 54.500 | 51.462 | 2,052 |
| 2025-01-21 | 54.500 | 54.500 | 54.200 | 54.500 | 51.462 | 1,002 |
| 2025-01-20 | 54.700 | 54.700 | 54.700 | 54.700 | 51.651 | 21 |
| 2025-01-17 | 55.100 | 55.100 | 54.500 | 54.500 | 51.462 | 2,051 |
| 2025-01-16 | 55.000 | 55.100 | 55.000 | 55.100 | 52.028 | 3,001 |
| 2025-01-15 | 55.000 | 55.000 | 55.000 | 55.000 | 51.934 | 0 |
| 2025-01-14 | 55.000 | 55.000 | 55.000 | 55.000 | 51.934 | 1 |
| 2025-01-13 | 54.800 | 55.600 | 54.800 | 55.600 | 52.500 | 3,020 |
| 2025-01-10 | 56.200 | 56.200 | 55.000 | 55.800 | 52.689 | 6,137 |
| 2025-01-09 | 56.200 | 56.200 | 56.200 | 56.200 | 53.067 | 1 |
| 2025-01-08 | 56.000 | 56.000 | 56.000 | 56.000 | 52.878 | 3,000 |
| 2025-01-07 | 56.000 | 56.000 | 56.000 | 56.000 | 52.878 | 1,000 |
| 2025-01-06 | 56.000 | 56.000 | 56.000 | 56.000 | 52.878 | 1,100 |
| 2025-01-03 | 56.000 | 56.000 | 56.000 | 56.000 | 52.878 | 100 |
| 2025-01-02 | 56.000 | 56.000 | 56.000 | 56.000 | 52.878 | 15 |
| 2024-12-31 | 56.600 | 56.600 | 56.000 | 56.000 | 52.878 | 6,085 |
| 2024-12-30 | 56.600 | 56.900 | 56.600 | 56.900 | 53.728 | 153 |
| 2024-12-27 | 56.600 | 56.600 | 56.600 | 56.600 | 53.445 | 1,000 |
| 2024-12-26 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 3,000 |
| 2024-12-25 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 0 |
| 2024-12-24 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 2,001 |
| 2024-12-23 | 56.900 | 56.900 | 56.500 | 56.500 | 53.350 | 1,010 |
| 2024-12-20 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 2,001 |
| 2024-12-19 | 56.800 | 56.800 | 56.500 | 56.500 | 53.350 | 6,001 |
| 2024-12-18 | 56.500 | 56.500 | 56.500 | 56.500 | 53.350 | 3,000 |
| 2024-12-17 | 56.500 | 56.500 | 56.500 | 56.500 | 53.350 | 0 |
| 2024-12-16 | 56.500 | 56.500 | 56.500 | 56.500 | 53.350 | 2,000 |
| 2024-12-13 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 3,000 |
| 2024-12-12 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 1 |
| 2024-12-11 | 56.000 | 56.900 | 56.000 | 56.900 | 53.728 | 2,032 |
| 2024-12-10 | 56.600 | 56.600 | 56.000 | 56.000 | 52.878 | 6,000 |
| 2024-12-09 | 57.500 | 57.500 | 57.500 | 57.500 | 54.294 | 0 |
| 2024-12-06 | 57.500 | 57.500 | 57.500 | 57.500 | 54.294 | 1 |
| 2024-12-05 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 0 |
| 2024-12-04 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 1 |
| 2024-12-03 | 57.500 | 57.500 | 57.500 | 57.500 | 54.294 | 0 |
| 2024-12-02 | 57.000 | 57.500 | 57.000 | 57.500 | 54.294 | 4,002 |
| 2024-11-29 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-28 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 1 |
| 2024-11-27 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 1,001 |
| 2024-11-26 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-25 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 1 |
| 2024-11-22 | 56.700 | 56.800 | 56.700 | 56.800 | 53.633 | 6,000 |
| 2024-11-21 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-20 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-19 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-18 | 56.800 | 57.000 | 56.800 | 57.000 | 53.822 | 4,000 |
| 2024-11-15 | 56.800 | 56.800 | 56.800 | 56.800 | 53.633 | 2 |
| 2024-11-14 | 57.000 | 57.200 | 57.000 | 57.000 | 53.822 | 6,002 |
| 2024-11-13 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-12 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-11 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-11-08 | 57.200 | 57.200 | 57.000 | 57.000 | 53.822 | 3,050 |
| 2024-11-07 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 5,000 |
| 2024-11-06 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 4,000 |
| 2024-11-05 | 57.300 | 57.300 | 57.000 | 57.000 | 53.822 | 23,000 |
| 2024-11-04 | 57.500 | 57.500 | 57.500 | 57.500 | 54.294 | 0 |
| 2024-11-01 | 57.200 | 57.600 | 57.200 | 57.500 | 54.294 | 14,000 |
| 2024-10-30 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 0 |
| 2024-10-29 | 57.400 | 57.400 | 57.200 | 57.200 | 54.011 | 8,000 |
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.