Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.350	37.400	36.700	37.200	35.429	134,960
2024-01-26	37.350	37.350	36.900	37.150	35.381	49,350
2024-01-25	37.100	37.400	37.000	37.300	35.524	58,800
2024-01-24	35.900	37.450	35.900	37.050	35.286	83,620
2024-01-23	36.000	36.000	35.350	35.500	33.810	70,004
2024-01-22	36.000	36.300	35.100	36.000	34.286	100,296
2024-01-19	36.800	36.800	35.400	36.200	34.476	40,197
2024-01-18	35.900	36.450	35.300	35.500	33.810	39,112
2024-01-17	37.450	37.450	35.850	35.900	34.191	76,476
2024-01-16	37.000	37.300	36.850	37.300	35.524	17,850
2024-01-15	36.950	36.950	36.950	36.950	35.191	0
2024-01-12	37.500	37.500	36.450	36.950	35.191	41,530
2024-01-11	37.100	37.500	37.050	37.500	35.714	58,800
2024-01-10	38.000	38.000	37.050	37.050	35.286	63,105
2024-01-09	38.150	38.300	37.500	38.000	36.191	55,650
2024-01-08	38.500	38.600	37.900	38.000	36.191	59,955
2024-01-05	38.850	38.850	37.900	38.300	36.476	76,918
2024-01-04	37.200	38.850	37.150	38.200	36.381	141,813
2024-01-03	37.050	37.900	37.050	37.150	35.381	74,630
2024-01-02	37.600	37.950	37.000	37.400	35.619	96,705
2023-12-29	36.900	36.900	35.950	36.900	35.143	126,038
2023-12-28	35.000	36.300	34.600	35.750	34.048	207,703
2023-12-27	35.250	36.000	34.150	34.200	32.571	330,128
2023-12-26	35.900	36.000	35.100	35.500	33.810	224,490
2023-12-25	36.400	36.850	35.400	35.900	34.191	227,512
2023-12-22	37.150	37.150	35.900	36.400	34.667	443,509
2023-12-21	44.750	44.750	44.750	44.750	42.619	0
2023-12-20	44.850	45.450	44.750	44.750	42.619	293,059
2023-12-19	44.500	45.050	43.900	44.200	42.095	136,223
2023-12-18	45.100	45.100	44.350	44.500	42.381	154,304
2023-12-15	45.250	45.500	44.850	44.850	42.714	226,328
2023-12-14	46.150	46.250	44.850	45.200	43.048	223,634
2023-12-13	46.000	47.850	45.700	46.150	43.952	478,113
2023-12-12	45.000	46.400	44.550	45.350	43.191	347,668
2023-12-11	43.150	45.200	43.100	44.300	42.191	339,655
2023-12-08	43.150	43.950	42.550	42.900	40.857	200,058
2023-12-07	41.800	43.500	41.150	42.700	40.667	240,656
2023-12-06	42.100	42.150	41.050	41.800	39.810	109,670
2023-12-05	43.650	43.650	41.500	42.000	40.000	384,281
2023-12-04	43.650	44.000	42.850	43.100	41.048	302,393
2023-12-01	44.850	44.850	43.000	43.350	41.286	352,531
2023-11-30	45.100	45.550	44.350	44.950	42.810	178,560
2023-11-29	45.950	46.800	45.150	45.600	43.429	210,778
2023-11-28	45.050	46.850	45.000	45.450	43.286	140,748
2023-11-27	44.650	46.150	44.350	44.800	42.667	149,908
2023-11-24	44.100	44.550	43.450	44.500	42.381	221,884
2023-11-23	44.150	45.200	44.000	44.400	42.286	130,918
2023-11-22	44.200	45.450	43.350	43.950	41.857	168,832
2023-11-21	44.200	44.400	43.600	44.150	42.048	89,274
2023-11-20	44.150	44.300	43.250	44.000	41.905	205,218
2023-11-17	45.000	45.000	43.700	43.750	41.667	162,631
2023-11-16	44.650	45.150	44.350	45.000	42.857	122,244
2023-11-15	44.900	45.000	43.600	44.500	42.381	47,516
2023-11-14	43.700	45.050	40.000	44.900	42.762	111,949
2023-11-13	43.150	43.850	42.950	43.550	41.476	122,518
2023-11-10	44.250	44.300	43.150	43.400	41.333	71,833
2023-11-09	44.350	44.450	43.700	44.100	42.000	49,741
2023-11-08	43.800	44.400	43.500	44.000	41.905	39,926
2023-11-07	45.150	45.650	43.350	43.500	41.429	125,270
2023-11-06	43.300	45.150	43.300	45.150	43.000	160,646

← NewerPage 12 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.