Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	49.200	49.500	46.500	47.950	45.667	326,100
2023-08-07	49.850	50.100	47.850	49.150	46.810	299,944
2023-08-04	46.750	51.100	46.200	50.000	47.619	742,686
2023-08-02	49.000	49.200	44.850	46.750	44.524	807,259
2023-08-01	49.700	52.900	47.750	49.100	46.762	1,039,517
2023-07-31	41.300	51.500	41.300	49.300	46.952	1,911,505
2023-07-28	41.000	41.650	40.500	40.800	38.857	58,375
2023-07-27	40.650	41.050	39.700	40.800	38.857	104,177
2023-07-26	40.450	41.000	39.800	40.650	38.714	90,994
2023-07-25	41.050	41.250	40.450	41.150	39.191	91,942
2023-07-24	42.000	42.000	40.400	40.700	38.762	138,697
2023-07-21	42.200	42.350	41.500	41.500	39.524	72,388
2023-07-20	41.750	42.250	41.350	42.200	40.191	118,087
2023-07-19	41.950	42.150	41.000	41.950	39.952	95,685
2023-07-18	42.400	42.650	41.450	42.000	40.000	217,438
2023-07-17	41.600	42.950	41.200	42.400	40.381	196,539
2023-07-14	40.650	41.800	40.650	41.650	39.667	110,790
2023-07-13	40.500	40.650	39.400	40.600	38.667	76,866
2023-07-12	41.150	41.450	39.750	40.500	38.571	134,047
2023-07-11	41.250	41.250	40.300	41.100	39.143	66,694
2023-07-10	40.200	41.500	40.200	41.200	39.238	166,142
2023-07-07	39.650	40.800	39.150	39.850	37.952	112,928
2023-07-06	40.000	40.300	38.900	38.900	37.048	84,373
2023-07-05	41.300	41.650	39.050	39.150	37.286	214,305
2023-07-04	40.900	41.300	40.350	41.300	39.333	242,637
2023-07-03	39.600	40.800	39.500	40.800	38.857	241,837
2023-06-30	38.800	40.000	38.700	39.600	37.714	150,289
2023-06-29	39.000	39.000	37.850	38.800	36.952	73,607
2023-06-28	36.900	38.500	36.900	38.400	36.571	126,845
2023-06-27	38.300	38.350	36.850	37.500	35.714	231,134
2023-06-26	38.150	38.500	36.550	38.350	36.524	168,361
2023-06-21	38.700	38.750	37.700	38.000	36.191	486,775
2023-06-20	42.500	42.500	38.000	38.550	36.714	1,031,847
2023-06-19	41.100	44.150	40.350	42.800	35.475	627,034
2023-06-16	45.000	45.000	40.300	41.600	34.481	1,006,277
2023-06-15	44.950	46.900	42.450	44.500	36.884	1,113,081
2023-06-14	42.000	45.150	41.500	44.900	37.216	1,113,610
2023-06-13	39.900	41.300	39.900	41.250	34.190	481,809
2023-06-12	38.250	41.000	38.250	40.150	33.279	684,805
2023-06-09	38.000	38.150	37.550	38.150	31.621	166,484
2023-06-08	38.100	38.650	37.650	37.950	31.455	414,951
2023-06-07	38.150	38.150	37.650	37.650	31.207	154,377
2023-06-06	37.600	39.350	37.600	37.850	31.372	401,915
2023-06-05	37.650	37.900	36.850	37.450	31.041	120,483
2023-06-02	37.000	37.950	36.650	37.600	31.165	145,572
2023-06-01	37.500	37.500	36.500	36.650	30.378	81,500
2023-05-31	37.300	38.150	36.850	37.050	30.709	231,867
2023-05-30	36.000	38.850	35.350	37.000	30.668	709,011
2023-05-29	35.450	35.950	34.500	35.350	29.300	121,831
2023-05-26	35.500	35.500	34.300	35.450	29.383	21,307
2023-05-25	35.550	35.600	34.500	35.200	29.176	28,054
2023-05-24	35.500	35.500	33.800	35.500	29.425	46,991
2023-05-23	35.650	35.650	34.150	35.500	29.425	14,112
2023-05-22	35.150	35.750	35.000	35.650	29.549	109,291
2023-05-19	35.000	35.400	34.850	35.000	29.010	187,787
2023-05-18	34.300	35.150	33.850	35.000	29.010	22,795
2023-05-17	34.100	34.250	33.550	34.150	28.306	31,402
2023-05-16	34.100	34.100	33.550	34.100	28.264	14,351
2023-05-15	34.150	34.950	33.550	34.100	28.264	47,652
2023-05-12	34.150	34.300	33.800	34.150	28.306	18,660

← NewerPage 14 of 21 · 1,221 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.