Kim Forest Enterprise Co., Ltd. (TPE:6645)
Taiwan · Delayed Price · Currency is TWD 13.30
-0.35 (-2.56%)
At close: Apr 2, 2026
Kim Forest Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.30 | 13.55 | 13.15 | 13.30 | 13.30 | -2.56% | 82,750 |
| Apr 1, 2026 | 14.25 | 14.25 | 13.60 | 13.65 | 13.65 | -2.50% | 35,360 |
| Mar 31, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | -0.36% | 28,989 |
| Mar 30, 2026 | 13.40 | 14.20 | 13.40 | 14.05 | 14.05 | 2.93% | 72,558 |
| Mar 27, 2026 | 13.60 | 13.65 | 13.45 | 13.65 | 13.65 | - | 23,887 |
| Mar 26, 2026 | 13.75 | 14.20 | 13.65 | 13.65 | 13.65 | -1.09% | 62,123 |
| Mar 25, 2026 | 14.15 | 14.30 | 13.80 | 13.80 | 13.80 | -2.13% | 57,004 |
| Mar 24, 2026 | 14.35 | 14.35 | 14.05 | 14.10 | 14.10 | 0.71% | 10,662 |
| Mar 23, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 0.36% | 13,337 |
| Mar 20, 2026 | 14.25 | 14.25 | 13.75 | 13.95 | 13.95 | -0.71% | 52,344 |
| Mar 19, 2026 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | -1.06% | 30,976 |
| Mar 18, 2026 | 14.50 | 14.50 | 14.05 | 14.20 | 14.20 | -2.07% | 52,196 |
| Mar 17, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 14.50 | 3.20% | 23,783 |
| Mar 16, 2026 | 14.05 | 14.05 | 13.80 | 14.05 | 14.05 | -0.71% | 94,401 |
| Mar 13, 2026 | 14.50 | 14.50 | 13.95 | 14.15 | 14.15 | -2.08% | 70,830 |
| Mar 12, 2026 | 14.45 | 14.60 | 14.35 | 14.45 | 14.45 | - | 31,214 |
| Mar 11, 2026 | 14.65 | 14.70 | 14.40 | 14.45 | 14.45 | -1.03% | 128,086 |
| Mar 10, 2026 | 15.50 | 15.50 | 14.55 | 14.60 | 14.60 | -2.01% | 54,829 |
| Mar 9, 2026 | 16.05 | 16.05 | 14.50 | 14.90 | 14.90 | -6.87% | 137,515 |
| Mar 6, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.90% | 76,602 |
| Mar 5, 2026 | 16.50 | 16.75 | 16.15 | 16.65 | 16.65 | 0.91% | 36,082 |
| Mar 4, 2026 | 17.05 | 17.15 | 16.50 | 16.50 | 16.50 | -3.23% | 56,196 |
| Mar 3, 2026 | 17.15 | 17.20 | 17.05 | 17.05 | 17.05 | -0.58% | 30,910 |
| Mar 2, 2026 | 18.00 | 18.00 | 17.05 | 17.15 | 17.15 | -1.15% | 15,023 |
| Feb 26, 2026 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | -1.42% | 6,818 |
| Feb 25, 2026 | 17.65 | 17.65 | 17.35 | 17.60 | 17.60 | 1.44% | 37,556 |
| Feb 24, 2026 | 17.45 | 17.45 | 17.10 | 17.35 | 17.35 | -0.57% | 30,128 |
| Feb 23, 2026 | 17.50 | 17.60 | 17.40 | 17.45 | 17.45 | 0.58% | 21,950 |
| Feb 11, 2026 | 17.60 | 17.75 | 17.35 | 17.35 | 17.35 | -0.86% | 59,821 |
| Feb 10, 2026 | 18.40 | 18.40 | 17.40 | 17.50 | 17.50 | -0.28% | 38,183 |
| Feb 9, 2026 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | 0.86% | 30,008 |
| Feb 6, 2026 | 17.50 | 17.60 | 17.35 | 17.40 | 17.40 | -2.25% | 30,197 |
| Feb 5, 2026 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | -0.56% | 19,128 |
| Feb 4, 2026 | 17.90 | 17.90 | 17.70 | 17.90 | 17.90 | 3.17% | 10,802 |
| Feb 3, 2026 | 17.80 | 17.80 | 17.35 | 17.35 | 17.35 | -1.70% | 22,436 |
| Feb 2, 2026 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | -0.28% | 14,285 |
| Jan 30, 2026 | 18.20 | 18.20 | 17.65 | 17.70 | 17.70 | -1.67% | 31,513 |
| Jan 29, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 23,577 |
| Jan 28, 2026 | 18.00 | 18.05 | 17.95 | 18.00 | 18.00 | -0.55% | 30,348 |
| Jan 27, 2026 | 17.95 | 18.15 | 17.90 | 18.10 | 18.10 | 1.12% | 23,080 |
| Jan 26, 2026 | 17.95 | 17.95 | 17.65 | 17.90 | 17.90 | 0.56% | 24,429 |
| Jan 23, 2026 | 17.55 | 17.80 | 17.55 | 17.80 | 17.80 | 1.71% | 23,090 |
| Jan 22, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -0.57% | 47,955 |
| Jan 21, 2026 | 18.00 | 18.20 | 17.45 | 17.60 | 17.60 | -1.40% | 78,502 |
| Jan 20, 2026 | 18.10 | 18.10 | 17.80 | 17.85 | 17.85 | -0.83% | 25,504 |
| Jan 19, 2026 | 17.65 | 18.15 | 17.60 | 18.00 | 18.00 | -1.10% | 42,085 |
| Jan 16, 2026 | 18.00 | 18.50 | 17.85 | 18.20 | 18.20 | 2.25% | 49,964 |
| Jan 15, 2026 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | 0.28% | 22,178 |
| Jan 14, 2026 | 17.85 | 17.90 | 17.65 | 17.75 | 17.75 | 0.57% | 28,136 |
| Jan 13, 2026 | 18.00 | 18.00 | 17.50 | 17.65 | 17.65 | -1.94% | 55,011 |