Kim Forest Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 31.950 | 31.950 | 30.500 | 30.500 | 19.059 | 97,279 |
| 2021-11-10 | 31.950 | 31.950 | 30.550 | 31.950 | 19.965 | 44,829 |
| 2021-11-09 | 30.550 | 31.950 | 30.500 | 31.950 | 19.965 | 59,791 |
| 2021-11-08 | 30.900 | 32.350 | 30.850 | 30.900 | 19.309 | 34,653 |
| 2021-11-05 | 32.350 | 32.350 | 31.800 | 32.000 | 19.996 | 26,036 |
| 2021-11-04 | 30.900 | 32.350 | 30.850 | 31.000 | 19.371 | 73,965 |
| 2021-11-03 | 32.350 | 32.350 | 30.900 | 32.350 | 20.215 | 43,859 |
| 2021-11-02 | 32.100 | 32.350 | 30.850 | 32.350 | 20.215 | 11,222 |
| 2021-11-01 | 32.350 | 32.400 | 31.000 | 32.100 | 20.059 | 59,225 |
| 2021-10-29 | 30.850 | 32.050 | 30.850 | 32.050 | 20.027 | 43,899 |
| 2021-10-28 | 30.750 | 32.050 | 29.550 | 31.300 | 19.559 | 188,330 |
| 2021-10-27 | 30.750 | 30.750 | 29.550 | 30.750 | 19.215 | 43,772 |
| 2021-10-26 | 30.450 | 30.850 | 29.550 | 30.750 | 19.215 | 37,925 |
| 2021-10-25 | 29.900 | 30.500 | 29.450 | 29.550 | 18.465 | 22,117 |
| 2021-10-22 | 30.750 | 30.800 | 29.950 | 30.450 | 19.027 | 55,375 |
| 2021-10-21 | 30.550 | 30.800 | 29.900 | 30.750 | 19.215 | 43,991 |
| 2021-10-20 | 30.700 | 30.750 | 29.950 | 30.550 | 19.090 | 58,818 |
| 2021-10-19 | 30.750 | 30.750 | 29.900 | 30.650 | 19.152 | 49,924 |
| 2021-10-18 | 29.900 | 30.500 | 29.900 | 30.500 | 19.059 | 45,772 |
| 2021-10-15 | 30.150 | 30.800 | 29.450 | 30.450 | 19.027 | 54,075 |
| 2021-10-14 | 29.550 | 31.300 | 29.500 | 30.100 | 18.809 | 172,956 |
← NewerPage 21 of 21 · 1,221 trading days
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.