Kim Forest Enterprise Co., Ltd. (TPE:6645)
Taiwan · Delayed Price · Currency is TWD 17.35
-0.15 (-0.86%)
At close: Feb 11, 2026
Kim Forest Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,146 |
| 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% | 23,026 |
| 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 |
| Jan 12, 2026 | 18.35 | 18.35 | 17.95 | 18.00 | 18.00 | -1.91% | 22,109 |
| Jan 9, 2026 | 18.00 | 18.35 | 17.50 | 18.35 | 18.35 | 5.46% | 37,401 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.97% | 81,418 |
| Jan 7, 2026 | 18.00 | 18.05 | 17.70 | 17.75 | 17.75 | -0.84% | 86,853 |
| Jan 6, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.28% | 14,673 |
| Jan 5, 2026 | 17.65 | 18.05 | 17.65 | 17.85 | 17.85 | -0.56% | 43,969 |
| Jan 2, 2026 | 17.70 | 18.35 | 17.70 | 17.95 | 17.95 | 1.41% | 32,207 |
| Dec 31, 2025 | 18.10 | 18.15 | 17.70 | 17.70 | 17.70 | -1.94% | 57,425 |
| Dec 30, 2025 | 18.10 | 18.10 | 18.00 | 18.05 | 18.05 | -1.90% | 17,758 |
| Dec 29, 2025 | 18.65 | 19.00 | 18.40 | 18.40 | 18.40 | 0.27% | 18,631 |
| Dec 26, 2025 | 18.45 | 18.45 | 18.30 | 18.35 | 18.35 | -0.54% | 21,208 |
| Dec 24, 2025 | 18.00 | 18.60 | 18.00 | 18.45 | 18.45 | -2.89% | 16,004 |
| Dec 23, 2025 | 19.05 | 20.00 | 18.90 | 19.00 | 19.00 | 1.33% | 73,279 |
| Dec 22, 2025 | 18.25 | 18.75 | 18.15 | 18.75 | 18.75 | 3.02% | 19,335 |
| Dec 19, 2025 | 18.15 | 18.20 | 17.95 | 18.20 | 18.20 | 3.12% | 19,001 |
| Dec 18, 2025 | 18.00 | 18.10 | 17.65 | 17.65 | 17.65 | -1.67% | 31,000 |
| Dec 17, 2025 | 18.45 | 18.45 | 17.95 | 17.95 | 17.95 | -1.37% | 9,547 |
| Dec 16, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | - | 24,161 |
| Dec 15, 2025 | 18.25 | 18.25 | 18.00 | 18.20 | 18.20 | -0.27% | 42,000 |
| Dec 12, 2025 | 18.60 | 18.60 | 18.25 | 18.25 | 18.25 | -0.82% | 16,249 |
| Dec 11, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 0.27% | 14,202 |
| Dec 10, 2025 | 18.45 | 18.45 | 18.25 | 18.35 | 18.35 | 3.38% | 48,243 |
| Dec 9, 2025 | 18.90 | 18.90 | 17.45 | 17.75 | 17.75 | -6.33% | 373,571 |
| Dec 8, 2025 | 18.95 | 19.00 | 18.90 | 18.95 | 18.95 | - | 8,050 |
| Dec 5, 2025 | 18.90 | 19.00 | 18.90 | 18.95 | 18.95 | 0.80% | 11,897 |
| Dec 4, 2025 | 18.90 | 19.30 | 18.80 | 18.80 | 18.80 | - | 39,190 |
| Dec 3, 2025 | 19.25 | 19.25 | 18.80 | 18.80 | 18.80 | -0.79% | 30,236 |
| Dec 2, 2025 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 0.80% | 13,477 |