Kim Forest Enterprise Co., Ltd. (6645.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 27.10 | 27.25 | 26.50 | 26.80 | 26.80 | 24,676 |
| Oct 17, 2024 | 27.90 | 27.90 | 26.50 | 26.65 | 26.65 | 86,444 |
| Oct 16, 2024 | 28.05 | 28.05 | 27.90 | 27.90 | 27.90 | 35,789 |
| Oct 15, 2024 | 28.10 | 28.25 | 27.95 | 28.00 | 28.00 | 86,519 |
| Oct 14, 2024 | 28.30 | 28.35 | 28.20 | 28.25 | 28.25 | 32,000 |
| Oct 11, 2024 | 28.40 | 28.60 | 28.30 | 28.30 | 28.30 | 10,112 |
| Oct 09, 2024 | 28.30 | 28.30 | 28.00 | 28.10 | 28.10 | 28,752 |
| Oct 08, 2024 | 28.10 | 28.35 | 28.00 | 28.10 | 28.10 | 21,483 |
| Oct 07, 2024 | 28.80 | 28.80 | 28.45 | 28.50 | 28.50 | 29,362 |
| Oct 04, 2024 | 28.55 | 28.70 | 28.50 | 28.60 | 28.60 | 18,701 |
| Oct 01, 2024 | 29.50 | 29.70 | 29.00 | 29.40 | 29.40 | 23,727 |
| Sept 30, 2024 | 28.90 | 28.95 | 28.80 | 28.95 | 28.95 | 13,302 |
| Sept 27, 2024 | 28.60 | 28.75 | 28.20 | 28.75 | 28.75 | 17,450 |
| Sept 26, 2024 | 28.75 | 29.05 | 28.45 | 28.70 | 28.70 | 12,827 |
| Sept 25, 2024 | 28.30 | 28.75 | 28.30 | 28.75 | 28.75 | 28,275 |
| Sept 24, 2024 | 28.10 | 28.30 | 28.00 | 28.30 | 28.30 | 28,493 |
| Sept 23, 2024 | 28.50 | 28.50 | 28.05 | 28.20 | 28.20 | 30,170 |
| Sept 20, 2024 | 28.50 | 28.80 | 28.30 | 28.35 | 28.35 | 52,549 |
| Sept 19, 2024 | 28.80 | 28.80 | 28.60 | 28.75 | 28.75 | 15,000 |
| Sept 18, 2024 | 28.50 | 28.85 | 28.35 | 28.60 | 28.60 | 39,870 |
| Sept 16, 2024 | 28.40 | 28.65 | 28.40 | 28.40 | 28.40 | 44,092 |
| Sept 13, 2024 | 29.00 | 29.00 | 28.30 | 28.40 | 28.40 | 18,000 |
| Sept 12, 2024 | 28.90 | 28.90 | 28.05 | 28.70 | 28.70 | 37,315 |
| Sept 11, 2024 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | 23,081 |
| Sept 10, 2024 | 30.35 | 30.70 | 29.60 | 29.85 | 29.85 | 30,282 |
| Sept 09, 2024 | 27.95 | 28.90 | 27.95 | 28.90 | 28.90 | 94,465 |
| Sept 06, 2024 | 28.10 | 28.10 | 27.90 | 27.90 | 27.90 | 10,061 |
| Sept 05, 2024 | 28.35 | 28.35 | 27.90 | 28.00 | 28.00 | 62,040 |
| Sept 04, 2024 | 28.05 | 28.35 | 28.00 | 28.25 | 28.25 | 136,000 |
| Sept 03, 2024 | 29.10 | 29.20 | 29.05 | 29.05 | 29.05 | 27,238 |
| Sept 02, 2024 | 29.55 | 29.75 | 28.85 | 28.85 | 28.85 | 86,116 |
| Aug 30, 2024 | 29.75 | 29.90 | 29.65 | 29.85 | 29.85 | 32,384 |
| Aug 29, 2024 | 29.90 | 30.00 | 29.75 | 29.75 | 29.75 | 52,316 |
| Aug 28, 2024 | 30.20 | 30.20 | 29.95 | 30.00 | 30.00 | 56,183 |
| Aug 27, 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 12,741 |
| Aug 26, 2024 | 30.60 | 30.60 | 30.20 | 30.30 | 30.30 | 19,688 |
| Aug 23, 2024 | 30.65 | 30.65 | 29.95 | 30.30 | 30.30 | 69,500 |
| Aug 22, 2024 | 30.30 | 30.95 | 30.15 | 30.15 | 30.15 | 40,309 |
| Aug 21, 2024 | 30.20 | 30.25 | 30.00 | 30.25 | 30.25 | 85,001 |
| Aug 20, 2024 | 30.15 | 30.15 | 30.00 | 30.15 | 30.15 | 26,225 |
| Aug 19, 2024 | 30.00 | 30.25 | 29.35 | 30.15 | 30.15 | 47,118 |
| Aug 16, 2024 | 30.95 | 30.95 | 30.10 | 30.10 | 30.10 | 32,184 |
| Aug 15, 2024 | 30.30 | 30.30 | 30.00 | 30.15 | 30.15 | 53,200 |
| Aug 14, 2024 | 30.50 | 30.75 | 30.45 | 30.45 | 30.45 | 45,000 |
| Aug 13, 2024 | 31.00 | 31.00 | 30.45 | 30.45 | 30.45 | 97,032 |
| Aug 12, 2024 | 31.80 | 32.00 | 31.55 | 31.55 | 31.55 | 27,575 |
| Aug 09, 2024 | 32.00 | 32.45 | 31.90 | 32.00 | 32.00 | 34,279 |
| Aug 08, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 54,030 |
| Aug 07, 2024 | 31.90 | 33.00 | 31.90 | 32.65 | 32.65 | 51,050 |
| Aug 06, 2024 | 32.60 | 32.60 | 31.50 | 31.85 | 31.85 | 64,775 |
| Aug 05, 2024 | 34.90 | 34.90 | 32.50 | 32.50 | 32.50 | 151,483 |
| Aug 02, 2024 | 34.60 | 35.00 | 34.20 | 35.00 | 35.00 | 100,223 |
| Aug 01, 2024 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | 31,050 |
| Jul 31, 2024 | 34.90 | 34.95 | 34.75 | 34.80 | 34.80 | 16,884 |
| Jul 30, 2024 | 35.20 | 35.45 | 35.00 | 35.00 | 35.00 | 22,315 |
| Jul 29, 2024 | 36.15 | 36.20 | 35.10 | 35.15 | 35.15 | 42,036 |
| Jul 26, 2024 | 34.60 | 37.05 | 34.40 | 37.00 | 37.00 | 76,222 |
| Jul 23, 2024 | 35.70 | 35.70 | 34.90 | 35.00 | 35.00 | 20,150 |
| Jul 22, 2024 | 35.50 | 35.50 | 34.60 | 34.70 | 34.70 | 95,050 |
| Jul 19, 2024 | 36.25 | 36.25 | 35.65 | 35.95 | 35.95 | 25,000 |
| Jul 18, 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 36.25 | 30,602 |
| Jul 17, 2024 | 36.90 | 36.90 | 36.10 | 36.20 | 36.20 | 67,273 |
| Jul 16, 2024 | 36.15 | 36.15 | 35.05 | 36.00 | 36.00 | 35,013 |
| Jul 16, 2024 | 1.05:1 Stock Split | |||||
| Jul 15, 2024 | 35.24 | 35.71 | 35.05 | 35.24 | 35.24 | 87,535 |
| Jul 12, 2024 | 35.33 | 36.10 | 35.05 | 35.52 | 35.52 | 82,214 |
| Jul 11, 2024 | 36.38 | 36.38 | 35.05 | 35.33 | 35.33 | 63,317 |
| Jul 10, 2024 | 35.29 | 35.43 | 34.95 | 35.33 | 35.33 | 72,542 |
| Jul 09, 2024 | 35.52 | 35.52 | 34.86 | 35.14 | 35.14 | 78,065 |
| Jul 08, 2024 | 35.33 | 35.33 | 35.19 | 35.24 | 35.24 | 69,657 |
| Jul 05, 2024 | 35.24 | 35.71 | 35.24 | 35.24 | 35.24 | 69,477 |
| Jul 04, 2024 | 36.14 | 36.14 | 35.38 | 35.38 | 35.38 | 37,942 |
| Jul 03, 2024 | 36.19 | 36.19 | 35.62 | 35.62 | 35.62 | 46,344 |
| Jul 02, 2024 | 36.19 | 36.19 | 35.33 | 35.81 | 35.81 | 79,174 |
| Jul 01, 2024 | 36.62 | 36.62 | 35.86 | 36.38 | 36.38 | 71,619 |
| Jun 28, 2024 | 35.86 | 36.10 | 35.43 | 35.86 | 35.86 | 62,919 |
| Jun 27, 2024 | 35.24 | 35.86 | 35.19 | 35.86 | 35.86 | 67,004 |
| Jun 26, 2024 | 35.71 | 35.71 | 35.24 | 35.29 | 35.29 | 110,403 |
| Jun 25, 2024 | 36.67 | 36.67 | 35.57 | 35.62 | 35.62 | 34,754 |
| Jun 24, 2024 | 35.71 | 36.38 | 35.71 | 36.05 | 36.05 | 38,697 |
| Jun 21, 2024 | 35.33 | 35.71 | 35.33 | 35.71 | 35.71 | 51,207 |
| Jun 20, 2024 | 35.57 | 35.71 | 35.48 | 35.48 | 35.48 | 45,539 |
| Jun 19, 2024 | 36.05 | 36.05 | 35.57 | 35.57 | 35.57 | 37,396 |
| Jun 18, 2024 | 35.05 | 36.62 | 35.05 | 36.10 | 36.10 | 77,699 |
| Jun 17, 2024 | 35.24 | 35.33 | 34.81 | 35.00 | 35.00 | 95,306 |
| Jun 14, 2024 | 35.24 | 35.67 | 35.19 | 35.48 | 35.48 | 45,905 |
| Jun 13, 2024 | 35.52 | 35.52 | 35.14 | 35.19 | 35.19 | 59,901 |
| Jun 12, 2024 | 35.24 | 35.33 | 35.24 | 35.29 | 35.29 | 45,257 |
| Jun 11, 2024 | 35.33 | 35.33 | 35.19 | 35.24 | 35.24 | 56,502 |
| Jun 07, 2024 | 35.24 | 35.43 | 35.24 | 35.38 | 35.38 | 15,589 |
| Jun 06, 2024 | 35.29 | 35.48 | 35.24 | 35.29 | 35.29 | 20,085 |
| Jun 05, 2024 | 35.29 | 35.38 | 35.24 | 35.24 | 35.24 | 40,949 |
| Jun 04, 2024 | 35.29 | 35.43 | 35.14 | 35.14 | 35.14 | 44,463 |
| Jun 03, 2024 | 36.19 | 36.19 | 35.24 | 35.29 | 35.29 | 68,831 |
| May 31, 2024 | 35.81 | 36.19 | 35.24 | 35.24 | 35.24 | 114,314 |
| May 30, 2024 | 36.86 | 36.86 | 35.67 | 36.19 | 36.19 | 35,754 |
| May 29, 2024 | 35.52 | 36.19 | 35.48 | 36.00 | 36.00 | 43,250 |
| May 28, 2024 | 35.81 | 35.81 | 35.33 | 35.52 | 35.52 | 62,320 |
| May 27, 2024 | 36.86 | 36.95 | 35.71 | 36.19 | 36.19 | 56,696 |
| May 24, 2024 | 35.81 | 36.19 | 35.67 | 35.71 | 35.71 | 29,872 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.