Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 57.100 | 57.500 | 57.100 | 57.500 | 54.294 | 17,400 |
| 2024-10-25 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 10,000 |
| 2024-10-24 | 57.000 | 57.200 | 57.000 | 57.200 | 54.011 | 15,000 |
| 2024-10-23 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 10,000 |
| 2024-10-22 | 57.300 | 57.300 | 57.300 | 57.300 | 54.106 | 0 |
| 2024-10-21 | 57.000 | 57.300 | 57.000 | 57.300 | 54.106 | 11,000 |
| 2024-10-18 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 1 |
| 2024-10-17 | 57.000 | 57.200 | 57.000 | 57.200 | 54.011 | 21,001 |
| 2024-10-16 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-10-15 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 8,000 |
| 2024-10-14 | 56.800 | 57.000 | 56.800 | 57.000 | 53.822 | 5,509 |
| 2024-10-11 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 0 |
| 2024-10-09 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 7,000 |
| 2024-10-08 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 0 |
| 2024-10-07 | 57.100 | 57.200 | 57.100 | 57.200 | 54.011 | 15,000 |
| 2024-10-04 | 57.100 | 57.100 | 57.100 | 57.100 | 53.917 | 1,000 |
| 2024-10-01 | 57.200 | 57.500 | 57.200 | 57.500 | 54.294 | 12,040 |
| 2024-09-30 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 4,000 |
| 2024-09-27 | 57.300 | 57.300 | 57.100 | 57.100 | 53.917 | 7,000 |
| 2024-09-26 | 57.300 | 57.300 | 56.900 | 57.300 | 54.106 | 15,000 |
| 2024-09-25 | 57.200 | 57.600 | 57.100 | 57.500 | 54.294 | 41,000 |
| 2024-09-24 | 56.900 | 56.900 | 56.900 | 56.900 | 53.728 | 1,000 |
| 2024-09-23 | 56.900 | 57.000 | 56.900 | 57.000 | 53.822 | 5,608 |
| 2024-09-20 | 57.100 | 57.100 | 57.100 | 57.100 | 53.917 | 0 |
| 2024-09-19 | 57.100 | 57.100 | 57.100 | 57.100 | 53.917 | 6,000 |
| 2024-09-18 | 57.300 | 57.300 | 57.200 | 57.200 | 54.011 | 4,000 |
| 2024-09-16 | 57.300 | 57.300 | 57.300 | 57.300 | 54.106 | 3,000 |
| 2024-09-13 | 57.000 | 57.000 | 57.000 | 57.000 | 53.822 | 1,000 |
| 2024-09-12 | 57.500 | 57.500 | 57.500 | 57.500 | 54.294 | 0 |
| 2024-09-11 | 57.500 | 57.500 | 57.500 | 57.500 | 54.294 | 15 |
| 2024-09-10 | 57.300 | 57.300 | 57.300 | 57.300 | 54.106 | 5,000 |
| 2024-09-09 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 0 |
| 2024-09-06 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 0 |
| 2024-09-05 | 57.200 | 57.200 | 57.200 | 57.200 | 54.011 | 5,036 |
| 2024-09-04 | 58.000 | 58.000 | 57.000 | 57.000 | 53.822 | 4,100 |
| 2024-09-03 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 0 |
| 2024-09-02 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 0 |
| 2024-08-30 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 2,035 |
| 2024-08-29 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 500 |
| 2024-08-28 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 10 |
| 2024-08-27 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 0 |
| 2024-08-26 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 2,150 |
| 2024-08-23 | 58.000 | 58.000 | 57.400 | 57.400 | 54.200 | 1,100 |
| 2024-08-22 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 3,050 |
| 2024-08-21 | 57.800 | 57.800 | 57.800 | 57.800 | 54.578 | 0 |
| 2024-08-20 | 57.800 | 57.800 | 57.800 | 57.800 | 54.578 | 0 |
| 2024-08-19 | 57.500 | 57.800 | 57.500 | 57.800 | 54.578 | 5,000 |
| 2024-08-16 | 57.500 | 57.500 | 56.800 | 57.000 | 53.822 | 7,000 |
| 2024-08-15 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 0 |
| 2024-08-14 | 58.300 | 58.300 | 58.000 | 58.000 | 54.767 | 3,100 |
| 2024-08-13 | 57.900 | 58.300 | 57.900 | 58.300 | 55.050 | 1,020 |
| 2024-08-12 | 58.000 | 58.200 | 58.000 | 58.200 | 54.955 | 6,000 |
| 2024-08-09 | 58.400 | 58.400 | 58.400 | 58.400 | 55.144 | 2,001 |
| 2024-08-08 | 58.000 | 58.400 | 58.000 | 58.400 | 55.144 | 1,104 |
| 2024-08-07 | 58.000 | 59.900 | 58.000 | 58.200 | 54.955 | 14,650 |
| 2024-08-06 | 57.500 | 57.600 | 57.500 | 57.600 | 54.389 | 3,200 |
| 2024-08-05 | 58.000 | 58.000 | 58.000 | 58.000 | 54.767 | 3,000 |
| 2024-08-02 | 58.500 | 58.500 | 58.500 | 58.500 | 55.239 | 0 |
| 2024-08-01 | 58.500 | 58.500 | 58.500 | 58.500 | 55.239 | 0 |
| 2024-07-31 | 58.500 | 58.500 | 58.500 | 58.500 | 55.239 | 0 |
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.