Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.900	34.200	33.400	34.000	28.181	98,896
2023-05-10	35.000	35.000	33.900	34.500	28.596	39,086
2023-05-09	35.250	35.250	34.150	35.000	29.010	49,888
2023-05-08	35.200	35.250	34.500	35.150	29.134	9,898
2023-05-05	35.550	35.550	34.700	35.500	29.425	51,846
2023-05-04	35.650	35.650	35.000	35.600	29.507	2,408
2023-05-03	33.900	35.700	33.900	35.200	29.176	102,329
2023-05-02	35.000	35.600	34.450	34.800	28.844	59,619
2023-04-28	34.650	35.600	33.850	33.850	28.057	55,746
2023-04-27	34.650	34.800	33.750	34.600	28.679	33,782
2023-04-26	35.000	35.000	33.700	34.600	28.679	94,660
2023-04-25	36.000	36.000	34.250	34.400	28.513	131,389
2023-04-24	36.000	37.000	35.500	35.950	29.798	153,492
2023-04-21	36.500	37.800	36.000	37.000	30.668	149,463
2023-04-20	36.800	38.350	35.850	36.500	30.253	297,843
2023-04-19	35.250	36.950	35.050	36.850	30.543	345,439
2023-04-18	35.250	35.250	34.700	34.900	28.927	64,964
2023-04-17	34.200	35.400	34.100	35.250	29.217	166,929
2023-04-14	34.250	34.350	33.950	34.000	28.181	56,903
2023-04-13	34.000	34.550	33.950	34.250	28.388	58,291
2023-04-12	34.400	34.850	33.850	34.350	28.471	48,702
2023-04-11	34.850	34.850	34.350	34.800	28.844	40,928
2023-04-10	34.100	34.850	33.500	34.800	28.844	72,235
2023-04-07	34.350	34.400	33.600	34.100	28.264	95,326
2023-04-06	35.150	35.150	33.700	34.650	28.720	139,159
2023-03-31	34.900	35.250	34.500	34.500	28.596	96,984
2023-03-30	34.050	34.950	33.850	34.850	28.886	98,377
2023-03-29	34.500	34.550	33.750	34.050	28.223	153,014
2023-03-28	35.100	35.100	33.300	34.350	28.471	122,343
2023-03-27	35.150	35.250	34.650	35.100	29.093	177,783
2023-03-24	36.150	36.650	33.850	34.500	28.596	593,844
2023-03-23	37.150	37.150	35.200	35.900	29.756	102,714
2023-03-22	37.250	37.300	36.600	37.150	30.792	74,094
2023-03-21	37.450	37.500	36.600	37.000	30.668	82,753
2023-03-20	37.350	38.000	36.500	37.450	31.041	176,206
2023-03-17	36.300	37.950	36.000	37.350	30.958	179,666
2023-03-16	36.050	36.250	35.350	36.100	29.922	230,053
2023-03-15	35.100	36.500	35.050	35.800	29.673	106,693
2023-03-14	35.000	35.000	33.900	34.600	28.679	53,049
2023-03-13	36.000	36.500	33.750	35.100	29.093	292,144
2023-03-10	37.700	38.000	35.850	36.150	29.963	341,543
2023-03-09	38.600	38.600	37.300	38.000	31.497	104,987
2023-03-08	38.700	39.000	37.850	37.850	31.372	228,022
2023-03-07	39.000	39.000	36.850	37.200	30.834	378,878
2023-03-06	40.150	41.000	37.800	38.250	31.704	660,889
2023-03-03	40.600	44.450	39.750	40.000	33.154	1,255,306
2023-03-02	36.150	40.000	36.000	39.950	33.113	1,481,894
2023-03-01	35.450	36.150	34.500	35.500	29.425	258,361
2023-02-24	35.150	36.150	34.700	34.900	28.927	174,483
2023-02-23	34.650	36.000	34.350	35.100	29.093	137,182
2023-02-22	35.500	35.700	34.150	34.600	28.679	141,089
2023-02-21	34.700	35.700	33.900	34.800	28.844	180,025
2023-02-20	34.650	34.700	33.050	34.650	28.720	104,131
2023-02-17	34.650	34.650	33.900	34.650	28.720	47,392
2023-02-16	33.550	34.650	33.050	34.650	28.720	32,880
2023-02-15	34.000	34.000	33.300	33.400	27.684	95,646
2023-02-14	34.150	34.450	33.350	33.750	27.974	116,102
2023-02-13	33.850	34.650	33.700	33.750	27.974	72,208
2023-02-10	34.650	35.150	33.700	34.650	28.720	64,614
2023-02-09	34.400	35.150	33.850	34.300	28.430	148,880

← NewerPage 15 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.