Kee Fresh & Safe Foodtech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.000	21.000	21.000	21.000	20.505	3,000
2026-07-24	21.000	21.000	21.000	21.000	20.505	0
2026-07-23	21.000	21.000	21.000	21.000	20.505	3,000
2026-07-22	21.400	21.400	20.300	21.000	20.505	18,000
2026-07-21	21.100	21.800	20.300	20.600	20.114	17,000
2026-07-20	21.000	21.000	20.800	20.800	20.309	15,000
2026-07-17	20.000	20.000	20.000	20.000	19.528	1,000
2026-07-16	21.000	21.600	20.000	21.000	20.505	19,000
2026-07-15	20.000	21.000	20.000	21.000	20.505	6,000
2026-07-14	20.600	20.600	20.000	20.000	19.528	7,000
2026-07-13	20.700	20.700	20.100	20.600	20.114	19,000
2026-07-10	20.300	20.300	20.300	20.300	19.821	0
2026-07-09	20.300	20.300	20.300	20.300	19.821	2,000
2026-07-08	21.000	21.000	20.400	20.400	19.919	2,000
2026-07-07	21.000	21.000	20.100	20.600	20.114	8,000
2026-07-06	22.200	22.900	20.600	20.600	20.114	28,000
2026-07-03	21.800	21.800	20.200	21.000	20.505	64,000
2026-07-02	19.850	19.850	19.850	19.850	19.382	0
2026-07-01	19.600	19.850	19.500	19.850	19.382	13,000
2026-06-30	19.850	19.850	19.500	19.850	19.382	15,000
2026-06-29	19.850	19.950	19.850	19.950	19.480	7,000
2026-06-26	20.000	20.000	20.000	20.000	19.528	0
2026-06-25	20.250	20.250	19.800	20.000	19.528	24,094
2026-06-24	20.350	20.350	19.600	19.700	19.235	14,000
2026-06-23	20.550	20.600	19.800	20.350	19.870	34,021
2026-06-22	19.800	20.050	19.600	20.050	19.577	63,000
2026-06-18	19.600	19.950	19.550	19.600	19.138	14,000
2026-06-17	19.550	19.650	19.550	19.600	19.138	9,081
2026-06-16	19.100	19.600	19.100	19.550	19.089	8,000
2026-06-15	19.200	19.550	19.100	19.100	18.650	10,108
2026-06-12	19.050	19.050	18.950	19.050	18.601	23,000
2026-06-11	18.100	18.500	18.100	18.500	18.064	4,000
2026-06-10	18.500	18.500	18.500	18.500	18.064	0
2026-06-09	18.300	18.500	18.300	18.500	18.064	2,000
2026-06-08	18.550	18.550	18.550	18.550	18.113	0
2026-06-05	18.550	18.550	18.550	18.550	18.113	0
2026-06-04	18.550	18.550	18.550	18.550	18.113	3,072
2026-06-03	18.800	19.200	18.200	19.200	18.747	11,000
2026-06-02	19.000	19.000	19.000	19.000	18.552	1,000
2026-06-01	19.000	19.050	19.000	19.050	18.601	5,000
2026-05-29	19.000	19.000	19.000	19.000	18.552	3,000
2026-05-28	18.950	18.950	18.500	18.500	18.064	31,000
2026-05-27	19.000	19.000	18.750	19.000	18.552	28,000
2026-05-26	19.050	19.200	19.000	19.000	18.552	16,000
2026-05-25	19.200	19.200	19.000	19.000	18.552	16,108
2026-05-22	19.800	19.800	19.200	19.200	18.747	21,000
2026-05-21	19.400	19.400	19.300	19.300	18.845	18,000
2026-05-20	19.400	19.400	19.400	19.400	18.943	4,000
2026-05-19	19.850	19.850	19.850	19.850	19.382	1,000
2026-05-18	19.400	19.800	19.400	19.800	19.333	4,000
2026-05-15	19.350	19.450	19.350	19.400	18.943	15,000
2026-05-14	20.500	20.500	20.500	20.500	20.017	0
2026-05-13	20.500	20.500	20.500	20.500	20.017	0
2026-05-12	20.300	20.500	20.300	20.500	20.017	5,138
2026-05-11	20.050	20.050	19.400	20.000	19.528	17,000
2026-05-08	20.000	20.000	20.000	20.000	19.528	0
2026-05-07	19.800	20.000	19.800	20.000	19.528	8,000
2026-05-06	20.100	20.100	19.000	20.000	19.528	33,000
2026-05-05	20.000	20.000	20.000	20.000	19.528	0
2026-05-04	20.000	20.000	20.000	20.000	19.528	3,000

← NewerPage 2 of 11 · 610 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.5000 TWD
2025-04-18	1.4000 TWD
2024-07-16	0.5800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.