Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	43.000	43.250	42.850	42.850	40.810	98,511
2023-11-02	43.900	43.950	42.250	42.950	40.905	149,287
2023-11-01	44.350	44.350	43.250	43.850	41.762	153,764
2023-10-31	44.750	44.950	43.800	44.400	42.286	145,419
2023-10-30	44.800	44.950	44.350	44.750	42.619	60,683
2023-10-27	44.350	45.100	44.350	44.350	42.238	55,404
2023-10-26	45.550	45.550	44.350	44.400	42.286	57,074
2023-10-25	45.550	45.650	44.400	45.550	43.381	14,062
2023-10-24	44.800	46.650	43.500	45.250	43.095	282,924
2023-10-23	43.900	45.900	43.350	44.800	42.667	162,748
2023-10-20	45.150	45.150	43.050	43.950	41.857	253,593
2023-10-19	47.050	47.050	40.400	44.800	42.667	521,349
2023-10-18	48.400	48.400	47.050	47.900	45.619	162,054
2023-10-17	49.300	49.350	47.750	48.350	46.048	265,490
2023-10-16	48.800	50.500	48.350	49.950	47.571	374,195
2023-10-13	48.000	49.000	47.750	48.550	46.238	402,625
2023-10-12	47.200	48.150	47.000	47.900	45.619	155,451
2023-10-11	47.350	47.800	46.850	47.100	44.857	134,866
2023-10-06	47.650	48.450	46.750	47.300	45.048	244,930
2023-10-05	46.550	47.600	46.500	47.600	45.333	237,298
2023-10-04	46.500	46.600	45.850	46.200	44.000	140,508
2023-10-03	47.100	47.200	46.350	46.400	44.191	126,469
2023-10-02	46.750	47.200	46.350	46.650	44.429	182,133
2023-09-28	46.650	46.750	46.000	46.500	44.286	90,035
2023-09-27	46.200	47.150	46.000	46.450	44.238	116,006
2023-09-26	47.200	47.500	45.850	46.250	44.048	156,360
2023-09-25	45.200	48.350	45.000	47.000	44.762	427,675
2023-09-22	45.100	45.250	44.700	45.000	42.857	69,930
2023-09-21	44.850	45.250	44.400	44.950	42.810	143,216
2023-09-20	44.450	45.100	44.350	44.700	42.571	36,243
2023-09-19	45.100	45.150	44.450	44.450	42.333	114,426
2023-09-18	44.950	45.150	44.150	44.700	42.571	90,394
2023-09-15	45.100	45.150	44.250	44.950	42.810	84,592
2023-09-14	45.150	45.150	44.350	45.100	42.952	50,950
2023-09-13	45.000	45.150	44.350	44.500	42.381	72,679
2023-09-12	45.100	45.250	44.150	45.000	42.857	74,905
2023-09-11	46.050	46.050	44.500	45.100	42.952	129,138
2023-09-08	43.350	43.350	43.350	43.350	41.286	0
2023-09-07	44.700	44.700	43.050	43.350	41.286	122,780
2023-09-06	44.600	45.100	43.450	44.550	42.429	68,626
2023-09-05	46.250	46.250	44.650	45.000	42.857	137,180
2023-09-04	47.000	48.000	45.100	46.150	43.952	251,834
2023-09-01	45.150	48.150	45.150	46.800	44.571	611,019
2023-08-31	44.150	45.500	44.150	45.100	42.952	176,578
2023-08-30	43.850	44.150	43.050	44.150	42.048	157,068
2023-08-29	41.900	44.650	41.900	43.950	41.857	278,458
2023-08-28	42.050	42.150	41.850	42.000	40.000	83,031
2023-08-25	42.500	42.500	41.850	42.150	40.143	67,376
2023-08-24	42.900	42.900	41.850	42.450	40.429	104,767
2023-08-23	42.800	43.150	41.950	42.600	40.571	105,856
2023-08-22	43.300	43.300	42.000	42.800	40.762	122,176
2023-08-21	43.500	43.850	42.900	43.300	41.238	103,242
2023-08-18	43.350	43.350	42.500	42.850	40.810	126,533
2023-08-17	43.500	44.650	42.900	43.050	41.000	182,198
2023-08-16	42.000	43.300	42.000	43.100	41.048	207,341
2023-08-15	40.300	43.550	40.300	42.000	40.000	205,456
2023-08-14	43.400	44.200	39.450	41.500	39.524	470,912
2023-08-11	44.700	46.300	42.750	43.800	41.714	266,289
2023-08-10	46.700	46.700	44.350	45.400	43.238	224,530
2023-08-09	48.000	48.000	46.350	46.550	44.333	259,540

← NewerPage 13 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.