Kim Forest Enterprise Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	39.450	39.900	38.800	38.800	36.952	23,677
2024-05-06	39.000	39.450	38.800	39.450	37.571	44,524
2024-05-03	39.200	39.200	38.700	38.950	37.095	42,074
2024-05-02	39.900	40.000	39.000	39.350	37.476	48,122
2024-04-30	40.350	40.350	39.050	39.400	37.524	76,251
2024-04-29	39.050	39.050	38.550	39.000	37.143	43,627
2024-04-26	39.700	39.800	39.300	39.350	37.476	45,424
2024-04-25	39.600	39.600	38.500	39.500	37.619	44,948
2024-04-24	40.800	40.800	39.300	39.600	37.714	102,041
2024-04-23	40.500	42.000	40.500	40.900	38.952	259,051
2024-04-22	37.800	40.350	37.800	40.000	38.095	231,190
2024-04-19	37.550	37.800	37.150	37.150	35.381	74,698
2024-04-18	37.100	38.050	37.100	38.000	36.191	59,159
2024-04-17	37.300	38.000	37.300	37.600	35.810	49,350
2024-04-16	37.900	37.900	37.100	37.300	35.524	55,180
2024-04-15	38.300	38.900	37.300	37.900	36.095	100,171
2024-04-12	38.200	38.350	38.200	38.300	36.476	23,987
2024-04-11	39.600	39.600	38.600	38.600	36.762	46,820
2024-04-10	40.000	40.000	38.250	39.400	37.524	93,607
2024-04-09	38.300	40.600	38.100	39.400	37.524	81,991
2024-04-08	38.450	38.900	38.300	38.300	36.476	79,088
2024-04-03	38.600	39.200	38.450	38.450	36.619	44,100
2024-04-02	38.800	39.000	38.500	38.650	36.810	25,777
2024-04-01	39.000	39.100	38.650	38.800	36.952	45,202
2024-03-29	38.000	38.000	38.000	38.000	36.191	0
2024-03-28	37.400	38.700	37.400	38.000	36.191	19,259
2024-03-27	38.000	38.550	37.800	38.000	36.191	46,201
2024-03-26	37.600	37.650	37.050	37.100	35.333	32,618
2024-03-25	37.000	37.600	36.800	37.550	35.762	84,040
2024-03-22	38.400	38.400	37.000	37.500	35.714	157,756
2024-03-21	38.650	39.000	38.100	38.350	36.524	69,314
2024-03-20	39.000	39.100	38.350	38.650	36.810	91,376
2024-03-19	39.550	39.800	38.800	39.000	37.143	68,827
2024-03-18	39.350	40.200	39.150	39.550	37.667	53,550
2024-03-15	39.050	40.400	39.050	39.350	37.476	48,300
2024-03-14	40.000	40.100	39.100	39.900	38.000	128,205
2024-03-13	42.700	42.900	40.000	40.000	38.095	266,863
2024-03-12	42.500	43.600	42.400	42.750	40.714	43,437
2024-03-11	43.000	44.200	42.650	42.850	40.810	128,719
2024-03-08	42.200	43.600	42.200	43.000	40.952	171,675
2024-03-07	42.400	42.450	42.100	42.200	40.191	57,281
2024-03-06	42.800	42.950	42.200	42.400	40.381	54,603
2024-03-05	42.650	43.200	42.400	42.800	40.762	86,948
2024-03-04	42.600	42.850	42.000	42.600	40.571	96,711
2024-03-01	42.450	42.450	41.850	42.100	40.095	154,379
2024-02-29	43.200	43.200	42.450	42.450	40.429	95,825
2024-02-27	43.650	43.800	42.500	43.200	41.143	91,402
2024-02-26	43.100	44.700	43.100	43.650	41.571	102,365
2024-02-23	42.600	43.500	42.600	43.100	41.048	51,502
2024-02-22	43.800	43.800	41.700	42.600	40.571	283,556
2024-02-21	45.000	45.000	43.650	43.800	41.714	154,503
2024-02-20	44.500	45.000	43.950	44.900	42.762	130,043
2024-02-19	46.300	46.300	44.100	44.800	42.667	248,638
2024-02-16	45.150	47.400	45.150	46.300	44.095	568,262
2024-02-15	41.450	45.400	41.450	45.000	42.857	704,395
2024-02-05	39.450	41.800	38.400	41.300	39.333	334,336
2024-02-02	39.750	40.050	38.050	38.350	36.524	95,551
2024-02-01	39.950	40.100	38.700	40.050	38.143	195,976
2024-01-31	37.350	38.500	37.300	38.500	36.667	106,210
2024-01-30	37.350	37.550	37.250	37.350	35.571	49,350

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1129 TWD
2022-07-26	0.3244 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.