Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	44.300	47.100	43.850	46.000	28.744	540,002
2022-05-13	44.000	45.750	43.200	45.100	28.182	409,709
2022-05-12	46.250	47.200	42.500	42.500	26.557	1,015,647
2022-05-11	49.000	49.200	46.150	46.500	29.057	799,010
2022-05-10	51.800	51.800	47.900	48.950	30.588	1,076,367
2022-05-09	45.650	51.700	45.650	51.000	31.869	2,158,193
2022-05-06	48.000	48.150	45.150	46.400	28.994	845,004
2022-05-05	47.000	50.100	47.000	48.250	30.150	751,065
2022-05-04	50.900	52.400	47.300	48.150	30.088	1,859,829
2022-05-03	53.800	55.200	50.300	50.400	31.494	968,667
2022-04-29	55.500	56.100	52.500	52.600	32.868	1,721,059
2022-04-28	56.200	57.700	54.000	55.000	34.368	2,427,163
2022-04-27	51.600	57.100	48.600	55.300	34.556	2,918,886
2022-04-26	57.900	60.000	51.800	52.800	32.993	2,738,985
2022-04-25	52.500	60.200	52.000	57.000	35.618	4,002,373
2022-04-22	49.350	53.600	49.350	52.000	32.494	2,923,805
2022-04-21	49.000	53.000	47.000	50.100	31.306	3,086,639
2022-04-20	47.000	49.400	44.850	48.200	30.119	2,055,263
2022-04-19	47.850	47.950	41.950	44.500	27.807	2,211,232
2022-04-18	43.650	49.950	42.750	48.000	29.994	3,491,270
2022-04-15	41.000	43.150	40.750	42.700	26.682	2,356,119
2022-04-14	37.100	41.600	36.650	41.100	25.682	1,995,302
2022-04-13	38.500	38.500	36.000	36.100	22.558	697,736
2022-04-12	39.900	42.000	37.450	37.850	23.652	2,243,940
2022-04-11	36.850	43.950	36.750	41.900	26.182	3,010,847
2022-04-08	37.200	37.200	36.050	36.800	22.995	276,035
2022-04-07	37.800	37.950	35.150	37.950	23.714	604,856
2022-04-06	36.150	38.950	36.150	37.400	23.370	414,457
2022-04-01	36.450	38.450	35.200	36.100	22.558	674,474
2022-03-31	36.000	36.550	34.250	35.850	22.402	256,083
2022-03-30	35.100	35.800	34.000	35.300	22.058	218,277
2022-03-29	35.650	36.200	33.250	35.100	21.933	236,976
2022-03-28	33.200	35.650	32.000	34.450	21.527	474,207
2022-03-25	33.000	33.200	32.500	32.800	20.496	19,663
2022-03-24	32.300	33.450	31.900	32.300	20.183	28,002
2022-03-23	32.800	32.800	32.000	32.550	20.340	48,871
2022-03-22	33.150	33.150	32.000	32.550	20.340	95,490
2022-03-21	33.150	33.150	32.700	33.150	20.715	69,173
2022-03-18	32.800	33.000	32.650	32.950	20.590	37,050
2022-03-17	32.700	34.150	32.500	32.700	20.434	87,307
2022-03-16	32.500	33.000	32.000	32.950	20.590	29,785
2022-03-15	33.200	33.350	32.700	33.300	20.808	26,484
2022-03-14	32.600	33.200	32.600	33.200	20.746	43,747
2022-03-11	32.850	32.850	31.850	32.600	20.371	99,195
2022-03-10	32.600	32.800	32.000	32.650	20.402	174,818
2022-03-09	31.050	31.700	30.950	31.450	19.652	109,910
2022-03-08	31.650	32.150	30.900	31.600	19.746	159,355
2022-03-07	34.000	34.000	31.850	32.150	20.090	248,780
2022-03-04	33.500	34.100	32.650	34.000	21.246	15,085
2022-03-03	33.100	34.050	32.850	33.650	21.027	25,971
2022-03-02	34.200	34.350	33.000	33.950	21.215	83,165
2022-03-01	31.500	32.800	31.500	32.800	20.496	91,841
2022-02-25	31.350	32.150	31.100	31.550	19.715	103,960
2022-02-24	33.800	33.800	31.250	32.150	20.090	282,047
2022-02-23	33.650	34.200	33.050	33.700	21.058	227,505
2022-02-22	35.100	35.100	33.500	33.650	21.027	300,094
2022-02-21	35.150	35.150	34.250	34.800	21.746	90,743
2022-02-18	35.150	35.250	34.150	35.000	21.871	154,083
2022-02-17	35.100	35.250	34.350	35.100	21.933	114,702
2022-02-16	35.000	35.100	34.200	34.900	21.808	181,841

← NewerPage 19 of 21 · 1,214 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.