Kim Forest Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.300	35.150	34.300	34.950	21.839	73,279
2022-02-14	35.150	35.150	34.200	35.000	21.871	110,181
2022-02-11	35.000	36.550	34.850	35.650	22.277	184,897
2022-02-10	34.750	34.950	34.250	34.400	21.496	74,337
2022-02-09	34.900	34.950	33.900	34.350	21.464	74,100
2022-02-08	34.750	35.450	34.200	34.850	21.777	121,276
2022-02-07	36.000	36.000	34.250	35.050	21.902	115,934
2022-01-26	36.100	36.950	34.400	35.050	21.902	208,482
2022-01-25	36.850	37.650	35.200	36.150	22.589	112,887
2022-01-24	37.100	40.000	36.850	37.650	23.527	470,420
2022-01-21	36.650	37.950	36.000	37.100	23.183	179,722
2022-01-20	38.000	38.000	35.200	36.600	22.871	204,668
2022-01-19	37.700	38.350	36.550	37.600	23.495	63,805
2022-01-18	38.000	38.350	36.550	37.950	23.714	221,852
2022-01-17	36.550	38.350	36.550	38.000	23.745	85,925
2022-01-14	38.000	38.700	36.850	37.450	23.402	155,790
2022-01-13	37.000	38.350	37.000	37.800	23.620	284,532
2022-01-12	37.150	38.500	36.250	37.000	23.120	233,479
2022-01-11	38.500	40.300	36.150	36.750	22.964	699,686
2022-01-10	39.100	42.550	38.000	39.650	24.776	1,226,898
2022-01-07	36.500	39.700	35.550	39.700	24.808	1,362,303
2022-01-06	35.000	37.350	34.900	35.600	22.246	468,740
2022-01-05	35.300	36.650	34.350	35.000	21.871	154,752
2022-01-04	34.000	35.400	33.950	35.300	22.058	350,756
2022-01-03	34.150	34.150	33.350	34.000	21.246	127,221
2021-12-30	33.950	34.100	32.300	33.950	21.215	215,008
2021-12-29	33.950	33.950	32.350	33.450	20.902	72,279
2021-12-28	33.950	33.950	32.850	33.950	21.215	89,752
2021-12-27	33.950	34.000	33.000	33.950	21.215	25,996
2021-12-24	34.000	34.000	32.800	33.950	21.215	47,292
2021-12-23	34.000	34.000	32.550	34.000	21.246	27,609
2021-12-22	33.650	34.000	32.350	34.000	21.246	30,983
2021-12-21	33.200	33.850	32.350	33.850	21.152	15,776
2021-12-20	33.800	34.000	32.800	32.850	20.527	81,126
2021-12-17	33.850	35.250	33.000	33.500	20.933	254,363
2021-12-16	32.850	34.250	32.500	33.000	20.621	223,715
2021-12-15	32.950	33.600	32.000	33.000	20.621	121,488
2021-12-14	34.650	34.650	32.350	33.550	20.965	163,830
2021-12-13	36.000	36.000	33.500	34.600	21.621	152,817
2021-12-10	35.000	38.000	34.850	36.000	22.496	407,534
2021-12-09	34.700	35.000	33.350	34.650	21.652	52,297
2021-12-08	35.000	35.000	33.300	34.700	21.683	336,647
2021-12-07	34.950	35.000	33.350	33.500	20.933	118,929
2021-12-06	34.950	34.950	33.300	34.950	21.839	20,951
2021-12-03	34.000	35.000	32.800	34.950	21.839	133,805
2021-12-02	35.000	35.750	34.050	35.200	21.996	140,578
2021-12-01	36.250	36.450	34.000	34.500	21.558	340,236
2021-11-30	37.950	37.950	32.800	34.000	21.246	418,369
2021-11-29	36.450	41.500	35.700	38.150	23.839	1,386,769
2021-11-26	31.950	36.850	31.800	35.850	22.402	816,158
2021-11-25	33.100	33.100	30.400	31.950	19.965	177,596
2021-11-24	34.200	34.200	32.000	33.100	20.683	85,002
2021-11-23	34.450	34.450	32.600	34.200	21.371	210,352
2021-11-22	32.850	34.500	32.850	34.450	21.527	119,614
2021-11-19	31.800	34.500	30.400	32.900	20.558	400,473
2021-11-18	30.400	31.850	30.000	30.400	18.996	107,276
2021-11-17	31.950	31.950	30.350	31.200	19.496	64,804
2021-11-16	31.950	31.950	30.500	31.950	19.965	32,446
2021-11-15	31.000	31.950	30.500	30.600	19.121	74,173
2021-11-12	30.500	31.100	30.450	30.800	19.246	50,627

← NewerPage 20 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.