Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.350	34.400	33.700	33.750	27.974	43,844
2023-02-07	34.250	34.950	33.350	34.000	28.181	136,854
2023-02-06	34.650	35.100	34.350	34.500	28.596	208,765
2023-02-03	34.700	34.900	33.750	34.400	28.513	61,751
2023-02-02	34.600	34.850	34.050	34.050	28.223	147,357
2023-02-01	34.150	34.950	33.850	34.300	28.430	309,801
2023-01-31	34.450	34.450	33.600	34.050	28.223	66,384
2023-01-30	33.500	34.450	33.450	34.000	28.181	97,572
2023-01-17	33.350	33.500	32.400	33.250	27.560	205,828
2023-01-16	33.400	33.400	32.850	33.000	27.352	25,480
2023-01-13	33.650	33.800	32.900	33.100	27.435	122,269
2023-01-12	34.100	34.100	33.400	33.700	27.933	80,405
2023-01-11	33.750	34.150	33.500	33.900	28.098	77,612
2023-01-10	33.100	33.950	32.350	33.250	27.560	96,984
2023-01-09	33.150	33.150	32.050	32.750	27.145	74,392
2023-01-06	33.300	33.350	32.650	33.150	27.477	49,207
2023-01-05	33.500	33.700	32.850	33.300	27.601	51,094
2023-01-04	34.550	34.550	32.700	33.450	27.725	121,217
2023-01-03	34.800	34.800	33.400	34.000	28.181	124,863
2022-12-30	34.400	34.750	34.050	34.750	28.803	166,176
2022-12-29	33.700	34.350	33.550	34.150	28.306	245,684
2022-12-28	34.200	34.650	33.050	33.850	28.057	157,105
2022-12-27	33.600	34.450	33.350	33.500	27.767	355,176
2022-12-26	32.600	33.750	32.600	33.600	27.850	332,841
2022-12-23	31.600	32.650	31.600	32.400	26.855	267,374
2022-12-22	31.300	33.000	31.000	31.450	26.068	124,245
2022-12-21	31.500	31.500	30.900	30.900	25.612	85,620
2022-12-20	31.900	31.900	30.900	30.900	25.612	88,189
2022-12-19	31.900	31.950	31.150	31.950	26.482	64,996
2022-12-16	32.100	32.150	31.150	31.900	26.441	116,458
2022-12-15	31.900	32.250	31.000	32.100	26.606	126,767
2022-12-14	32.150	34.700	32.000	32.500	26.938	337,134
2022-12-13	30.500	32.150	30.500	31.450	26.068	164,299
2022-12-12	31.450	31.450	30.450	30.700	25.446	109,659
2022-12-09	31.250	31.450	30.850	31.450	26.068	136,598
2022-12-08	31.500	31.550	30.850	31.200	25.860	63,500
2022-12-07	31.950	32.000	30.850	31.050	25.736	87,140
2022-12-06	32.000	32.000	31.050	31.950	26.482	37,950
2022-12-05	31.500	32.150	31.050	31.900	26.441	87,361
2022-12-02	30.800	32.350	30.800	30.950	25.653	60,824
2022-12-01	31.350	31.400	30.800	31.100	25.778	107,767
2022-11-30	31.300	31.300	30.550	30.700	25.446	163,936
2022-11-29	31.900	31.950	30.750	31.250	25.902	73,101
2022-11-28	31.900	32.250	30.900	31.900	26.441	17,284
2022-11-25	31.950	32.000	31.050	31.850	26.399	45,175
2022-11-24	31.650	32.550	31.450	31.800	26.358	42,417
2022-11-23	31.800	32.000	31.250	31.700	26.275	42,161
2022-11-22	32.150	32.150	31.000	31.750	26.316	23,586
2022-11-21	31.750	33.100	31.000	32.300	26.772	117,255
2022-11-18	31.500	31.950	30.450	31.700	26.275	22,363
2022-11-17	31.350	31.500	30.450	30.500	25.280	127,284
2022-11-16	32.000	32.000	30.800	31.050	25.736	60,833
2022-11-15	32.600	32.650	31.250	31.800	26.358	54,585
2022-11-14	31.550	31.550	30.050	31.250	25.902	118,388
2022-11-11	31.700	31.700	30.150	31.150	25.819	122,462
2022-11-10	32.300	32.300	30.250	31.250	25.902	84,507
2022-11-09	33.000	33.000	32.000	32.400	26.855	52,141
2022-11-08	33.000	33.000	32.050	32.950	27.311	27,365
2022-11-07	34.000	34.150	32.550	32.900	27.270	74,215
2022-11-04	34.050	34.050	32.550	32.950	27.311	16,764

← NewerPage 16 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.