Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.100	34.100	32.450	34.050	28.223	72,738
2022-11-02	33.500	34.500	32.650	34.000	28.181	78,002
2022-11-01	33.700	35.700	32.300	33.700	27.933	254,453
2022-10-31	31.550	34.450	31.550	34.400	28.513	299,749
2022-10-28	31.400	31.650	30.400	30.900	25.612	120,513
2022-10-27	31.300	31.300	30.600	31.300	25.943	16,724
2022-10-26	31.300	31.300	30.500	31.250	25.902	36,653
2022-10-25	32.950	32.950	29.850	31.300	25.943	108,294
2022-10-24	33.000	33.000	31.500	32.950	27.311	17,035
2022-10-21	33.100	33.100	31.550	32.950	27.311	43,875
2022-10-20	32.900	32.900	30.550	32.050	26.565	125,005
2022-10-19	34.200	34.700	32.000	33.050	27.394	127,921
2022-10-18	36.000	36.250	33.000	34.650	28.720	202,273
2022-10-17	31.550	37.850	31.550	35.500	29.425	892,497
2022-10-14	30.400	31.350	29.050	31.350	25.985	59,314
2022-10-13	31.150	31.800	28.950	30.100	24.949	126,841
2022-10-12	31.200	31.200	30.300	31.150	25.819	55,302
2022-10-11	32.000	32.600	30.800	30.900	25.612	117,327
2022-10-07	33.250	33.250	32.050	32.500	26.938	28,668
2022-10-06	32.100	33.250	31.850	33.200	27.518	9,376
2022-10-05	32.150	32.400	31.800	32.200	26.689	42,727
2022-10-04	32.100	32.150	31.450	32.150	26.648	34,073
2022-10-03	31.950	32.100	31.200	32.050	26.565	47,214
2022-09-30	32.150	32.150	30.900	31.950	26.482	59,577
2022-09-29	31.000	33.150	31.000	32.150	26.648	126,761
2022-09-28	33.500	33.500	30.900	32.100	26.606	199,226
2022-09-27	33.850	33.950	32.400	32.850	27.228	119,690
2022-09-26	35.450	35.950	33.650	35.300	29.259	268,808
2022-09-23	35.500	36.750	35.500	35.650	29.549	160,696
2022-09-22	36.300	36.300	36.300	36.300	30.088	0
2022-09-21	36.300	36.300	36.300	36.300	30.088	0
2022-09-20	36.300	36.300	36.300	36.300	30.088	0
2022-09-19	36.300	36.300	36.300	36.300	30.088	0
2022-09-16	37.050	38.000	35.650	36.300	30.088	392,286
2022-09-15	39.000	39.250	37.850	38.550	31.953	109,408
2022-09-14	38.400	39.100	37.800	38.700	32.077	91,759
2022-09-13	39.150	39.600	36.850	38.450	31.870	117,819
2022-09-12	40.000	40.450	38.550	39.100	32.408	176,954
2022-09-08	40.100	40.650	39.350	40.650	33.693	56,575
2022-09-07	39.700	40.600	39.000	39.350	32.616	51,297
2022-09-06	41.800	41.800	39.250	39.800	32.989	206,779
2022-09-05	41.500	42.000	40.950	41.850	34.688	52,177
2022-09-02	42.050	42.850	41.350	41.700	34.563	84,773
2022-09-01	43.450	44.650	41.550	41.900	34.729	247,622
2022-08-31	42.150	46.250	41.500	43.450	36.014	640,068
2022-08-30	40.250	42.200	40.200	41.400	34.315	251,893
2022-08-29	40.850	40.850	39.350	40.250	33.362	122,029
2022-08-26	40.800	42.050	40.600	40.850	33.859	155,702
2022-08-25	40.150	41.150	39.550	41.150	34.108	96,324
2022-08-24	39.850	40.550	39.350	39.400	32.657	123,170
2022-08-23	42.000	42.950	39.750	40.300	33.403	194,448
2022-08-22	43.000	44.150	41.000	41.900	34.729	317,165
2022-08-19	42.700	44.650	42.000	42.350	35.102	482,135
2022-08-18	39.150	42.650	38.500	42.650	35.351	537,644
2022-08-17	39.150	39.950	36.600	38.400	31.828	182,680
2022-08-16	37.650	39.650	37.400	39.300	32.574	237,827
2022-08-15	37.200	37.650	37.200	37.500	31.082	63,369
2022-08-12	37.200	38.000	36.950	37.450	31.041	189,786
2022-08-11	35.550	37.850	35.550	37.300	30.916	69,805
2022-08-10	36.500	36.600	34.750	36.300	30.088	45,559

← NewerPage 17 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.