Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.050	36.500	35.700	36.450	30.212	19,055
2022-08-08	35.850	36.000	35.100	36.000	29.839	73,854
2022-08-05	36.950	36.950	36.100	36.350	30.129	36,788
2022-08-04	37.600	37.750	35.200	36.500	30.253	103,886
2022-08-03	35.900	37.650	35.000	37.100	30.751	70,339
2022-08-02	36.850	36.850	35.000	35.900	29.756	68,623
2022-08-01	36.850	37.650	36.100	36.800	30.502	127,147
2022-07-29	37.900	37.900	36.800	37.250	30.875	123,027
2022-07-28	38.100	38.150	37.350	37.500	31.082	80,988
2022-07-27	38.950	38.950	37.000	37.500	31.082	157,790
2022-07-26	36.000	39.150	35.000	38.400	31.828	538,574
2022-07-25	44.000	45.350	43.850	45.000	28.119	592,788
2022-07-22	43.500	43.650	42.100	43.000	26.870	220,272
2022-07-21	40.950	44.150	40.000	41.850	26.151	245,706
2022-07-20	40.000	41.450	39.850	40.750	25.464	384,899
2022-07-19	38.900	39.950	37.950	39.500	24.683	160,717
2022-07-18	39.550	39.550	36.850	38.900	24.308	442,799
2022-07-15	39.950	40.100	38.250	39.000	24.370	763,490
2022-07-14	40.000	42.050	38.600	39.700	24.808	519,281
2022-07-13	41.100	42.050	40.000	40.950	25.589	319,911
2022-07-12	43.950	43.950	39.500	41.100	25.682	473,453
2022-07-11	46.750	46.750	42.900	43.900	27.432	226,052
2022-07-08	45.150	47.300	45.150	46.350	28.963	217,638
2022-07-07	45.050	45.150	43.650	45.000	28.119	179,900
2022-07-06	45.600	45.950	43.950	44.800	27.994	183,390
2022-07-05	46.000	47.800	45.300	46.100	28.807	109,827
2022-07-04	46.100	47.800	44.950	45.000	28.119	156,853
2022-07-01	47.950	48.000	44.800	45.800	28.619	342,722
2022-06-30	48.950	49.150	46.050	47.450	29.650	158,509
2022-06-29	49.400	49.400	47.950	49.150	30.713	83,885
2022-06-28	50.000	50.200	48.000	48.750	30.463	145,387
2022-06-27	49.150	50.700	49.150	49.800	31.119	264,856
2022-06-24	48.000	50.100	47.400	49.000	30.619	421,049
2022-06-23	49.000	49.200	47.550	47.700	29.807	312,740
2022-06-22	50.500	51.500	46.550	48.500	30.307	484,439
2022-06-21	51.300	52.700	50.600	51.500	32.181	407,290
2022-06-20	54.000	55.100	50.200	51.100	31.931	592,419
2022-06-17	52.500	55.100	50.800	52.600	32.868	1,033,513
2022-06-16	49.600	54.400	49.500	52.200	32.619	2,091,135
2022-06-15	48.900	51.400	48.900	49.650	31.025	498,747
2022-06-14	50.500	51.200	48.150	48.950	30.588	518,038
2022-06-13	46.000	54.900	44.800	50.600	31.619	1,842,348
2022-06-10	44.700	45.000	44.300	44.850	28.026	288,472
2022-06-09	43.650	44.950	43.400	44.500	27.807	232,574
2022-06-08	43.650	43.800	42.900	43.500	27.182	191,492
2022-06-07	43.500	43.550	42.800	43.500	27.182	131,257
2022-06-06	44.050	44.250	42.850	42.950	26.838	174,086
2022-06-02	43.900	44.300	43.500	44.200	27.620	231,858
2022-06-01	43.500	44.100	43.300	43.800	27.370	131,402
2022-05-31	43.900	43.900	42.900	43.150	26.963	163,849
2022-05-30	44.000	44.000	42.550	43.600	27.245	182,359
2022-05-27	43.150	43.650	42.000	43.200	26.995	197,615
2022-05-26	41.250	42.600	41.250	42.350	26.464	414,251
2022-05-25	41.150	42.000	41.000	41.250	25.776	125,862
2022-05-24	41.500	42.050	40.700	41.300	25.807	239,456
2022-05-23	43.700	43.700	39.900	41.700	26.057	911,593
2022-05-20	43.850	45.200	43.600	44.750	27.963	189,410
2022-05-19	46.000	46.500	43.350	44.000	27.495	562,418
2022-05-18	43.700	46.650	42.950	45.650	28.526	389,105
2022-05-17	45.000	46.150	43.350	44.150	27.588	214,959

← NewerPage 18 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.