Kee Fresh & Safe Foodtech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.500 | 24.800 | 23.750 | 24.200 | 24.200 | 47,000 |
| 2026-10-15 | 25.300 | 25.350 | 23.900 | 24.050 | 24.050 | 51,000 |
| 2026-10-14 | 24.450 | 25.000 | 24.000 | 24.500 | 24.500 | 73,000 |
| 2026-10-13 | 24.950 | 24.950 | 23.600 | 24.500 | 24.500 | 18,000 |
| 2026-10-12 | 26.000 | 26.800 | 25.100 | 25.500 | 25.500 | 49,000 |
| 2026-10-08 | 26.000 | 26.100 | 24.900 | 26.000 | 26.000 | 130,021 |
| 2026-10-07 | 26.400 | 27.000 | 26.200 | 27.000 | 27.000 | 145,000 |
| 2026-10-06 | 26.050 | 26.600 | 25.900 | 26.600 | 26.600 | 241,010 |
| 2026-10-05 | 25.400 | 26.050 | 25.300 | 25.900 | 25.900 | 158,011 |
| 2026-10-02 | 25.150 | 25.300 | 25.000 | 25.250 | 25.250 | 97,000 |
| 2026-10-01 | 24.750 | 25.000 | 24.500 | 25.000 | 25.000 | 15,000 |
| 2026-09-30 | 24.600 | 25.000 | 24.000 | 25.000 | 25.000 | 49,000 |
| 2026-09-29 | 25.350 | 25.350 | 23.550 | 24.300 | 24.300 | 62,077 |
| 2026-09-24 | 25.200 | 25.700 | 24.800 | 25.400 | 25.400 | 74,000 |
| 2026-09-23 | 25.000 | 25.150 | 24.750 | 25.000 | 25.000 | 53,000 |
| 2026-09-22 | 25.000 | 25.000 | 24.350 | 25.000 | 25.000 | 42,000 |
| 2026-09-21 | 25.300 | 25.300 | 24.500 | 25.000 | 25.000 | 44,000 |
| 2026-09-18 | 25.050 | 25.200 | 24.500 | 25.000 | 25.000 | 61,000 |
| 2026-09-17 | 24.450 | 24.500 | 23.650 | 24.300 | 24.300 | 49,000 |
| 2026-09-16 | 22.900 | 23.700 | 22.900 | 23.700 | 23.700 | 70,049 |
| 2026-09-15 | 23.050 | 24.500 | 22.800 | 22.800 | 22.800 | 94,000 |
| 2026-09-14 | 21.800 | 23.000 | 21.800 | 22.900 | 22.900 | 13,348 |
| 2026-09-11 | 22.800 | 22.800 | 21.800 | 22.450 | 22.450 | 31,000 |
| 2026-09-10 | 22.300 | 22.800 | 21.950 | 22.250 | 22.250 | 75,000 |
| 2026-09-09 | 22.600 | 22.600 | 21.500 | 21.950 | 21.950 | 25,000 |
| 2026-09-08 | 21.900 | 21.900 | 21.750 | 21.900 | 21.900 | 13,000 |
| 2026-09-07 | 21.500 | 22.000 | 21.500 | 21.950 | 21.950 | 54,000 |
| 2026-09-04 | 21.800 | 21.800 | 21.000 | 21.700 | 21.700 | 24,000 |
| 2026-09-03 | 21.300 | 21.900 | 21.200 | 21.800 | 21.800 | 76,000 |
| 2026-09-02 | 21.350 | 21.350 | 21.200 | 21.200 | 21.200 | 7,000 |
| 2026-09-01 | 20.950 | 21.200 | 20.950 | 21.200 | 21.200 | 6,000 |
| 2026-08-31 | 21.000 | 21.350 | 21.000 | 21.000 | 21.000 | 22,000 |
| 2026-08-28 | 21.000 | 21.500 | 21.000 | 21.000 | 21.000 | 25,000 |
| 2026-08-27 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 1,010 |
| 2026-08-26 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 2,010 |
| 2026-08-25 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,000 |
| 2026-08-24 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 3,000 |
| 2026-08-21 | 20.800 | 21.000 | 20.500 | 20.500 | 20.500 | 16,050 |
| 2026-08-20 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2026-08-19 | 20.600 | 21.250 | 20.600 | 21.250 | 21.250 | 2,010 |
| 2026-08-18 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1,000 |
| 2026-08-17 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1,000 |
| 2026-08-14 | 20.900 | 20.900 | 20.050 | 20.800 | 20.800 | 4,000 |
| 2026-08-13 | 20.000 | 20.850 | 20.000 | 20.850 | 20.850 | 2,080 |
| 2026-08-12 | 21.300 | 21.300 | 21.000 | 21.000 | 21.000 | 5,000 |
| 2026-08-11 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1,000 |
| 2026-08-10 | 20.200 | 20.900 | 20.200 | 20.900 | 20.900 | 3,000 |
| 2026-08-07 | 21.200 | 21.200 | 21.200 | 21.200 | 20.700 | 2,000 |
| 2026-08-06 | 20.800 | 21.300 | 20.600 | 20.600 | 20.114 | 7,000 |
| 2026-08-05 | 20.800 | 20.800 | 20.800 | 20.800 | 20.309 | 1,000 |
| 2026-08-04 | 21.000 | 21.000 | 20.500 | 20.900 | 20.407 | 14,000 |
| 2026-08-03 | 19.950 | 20.500 | 19.950 | 20.500 | 20.017 | 2,000 |
| 2026-07-31 | 19.800 | 19.900 | 19.800 | 19.900 | 19.431 | 4,000 |
| 2026-07-30 | 20.000 | 20.000 | 19.300 | 19.500 | 19.040 | 16,000 |
| 2026-07-29 | 21.000 | 21.000 | 21.000 | 21.000 | 20.505 | 0 |
| 2026-07-28 | 20.100 | 21.000 | 19.300 | 21.000 | 20.505 | 3,000 |
| 2026-07-27 | 21.000 | 21.000 | 21.000 | 21.000 | 20.505 | 3,000 |
| 2026-07-24 | 21.000 | 21.000 | 21.000 | 21.000 | 20.505 | 0 |
| 2026-07-23 | 21.000 | 21.000 | 21.000 | 21.000 | 20.505 | 3,000 |
| 2026-07-22 | 21.400 | 21.400 | 20.300 | 21.000 | 20.505 | 18,000 |
Page 1 of 5 · 242 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.