Kim Forest Enterprise Co., Ltd. (TPE:6645)
Taiwan · Delayed Price · Currency is TWD 12.20
0.00 (0.00%)
Sep 8, 2026, 1:30 PM CST
Kim Forest Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 12.25 | 12.55 | 12.20 | 12.20 | 12.20 | - | 49,203 |
| Sep 7, 2026 | 12.75 | 12.75 | 12.15 | 12.20 | 12.20 | -1.21% | 30,632 |
| Sep 4, 2026 | 12.20 | 12.45 | 12.20 | 12.35 | 12.35 | -0.40% | 34,108 |
| Sep 3, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -1.20% | 7,000 |
| Sep 2, 2026 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | 2.03% | 21,975 |
| Sep 1, 2026 | 12.45 | 12.65 | 12.30 | 12.30 | 12.30 | - | 31,816 |
| Aug 31, 2026 | 12.45 | 12.60 | 12.25 | 12.30 | 12.30 | -0.81% | 47,764 |
| Aug 28, 2026 | 12.70 | 12.75 | 12.40 | 12.40 | 12.40 | -3.88% | 52,634 |
| Aug 27, 2026 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 5,707 |
| Aug 26, 2026 | 12.90 | 13.05 | 12.90 | 12.95 | 12.95 | -1.15% | 18,758 |
| Aug 25, 2026 | 13.00 | 13.20 | 12.85 | 13.10 | 13.10 | 0.77% | 16,340 |
| Aug 24, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -0.38% | 10,000 |
| Aug 21, 2026 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 1.16% | 6,202 |
| Aug 20, 2026 | 13.00 | 13.25 | 12.90 | 12.90 | 12.90 | 1.57% | 10,674 |
| Aug 19, 2026 | 12.90 | 13.05 | 12.70 | 12.70 | 12.70 | -1.17% | 12,799 |
| Aug 18, 2026 | 13.10 | 13.20 | 12.85 | 12.85 | 12.85 | -3.38% | 18,499 |
| Aug 17, 2026 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.38% | 6,630 |
| Aug 14, 2026 | 13.20 | 13.50 | 13.20 | 13.25 | 13.25 | -2.57% | 5,051 |
| Aug 13, 2026 | 13.35 | 13.60 | 13.30 | 13.60 | 13.60 | 1.87% | 50,473 |
| Aug 12, 2026 | 13.40 | 13.40 | 13.10 | 13.35 | 13.35 | 0.38% | 22,273 |
| Aug 11, 2026 | 13.30 | 13.35 | 13.30 | 13.30 | 13.30 | - | 6,052 |
| Aug 10, 2026 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -2.21% | 11,000 |
| Aug 7, 2026 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 1.12% | 2,010 |
| Aug 6, 2026 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 3.46% | 5,301 |
| Aug 5, 2026 | 12.85 | 13.20 | 12.85 | 13.00 | 13.00 | -1.14% | 25,052 |
| Aug 4, 2026 | 13.00 | 13.15 | 11.75 | 13.15 | 13.15 | 0.77% | 44,505 |
| Aug 3, 2026 | 13.30 | 13.35 | 13.05 | 13.05 | 13.05 | -2.25% | 17,617 |
| Jul 31, 2026 | 14.05 | 14.05 | 13.30 | 13.35 | 13.35 | 1.14% | 43,035 |
| Jul 30, 2026 | 14.10 | 14.10 | 13.20 | 13.20 | 13.20 | -1.49% | 27,512 |
| Jul 29, 2026 | 13.40 | 13.90 | 13.40 | 13.40 | 13.40 | -0.74% | 60,731 |
| Jul 28, 2026 | 13.65 | 14.00 | 13.35 | 13.50 | 13.50 | - | 42,004 |
| Jul 27, 2026 | 13.85 | 13.95 | 13.50 | 13.50 | 13.50 | -2.53% | 17,101 |
| Jul 24, 2026 | 13.90 | 13.90 | 13.40 | 13.85 | 13.85 | -0.36% | 76,000 |
| Jul 23, 2026 | 13.35 | 14.15 | 13.35 | 13.90 | 13.90 | 4.12% | 44,000 |
| Jul 22, 2026 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | -1.11% | 34,020 |
| Jul 21, 2026 | 13.40 | 13.50 | 13.25 | 13.50 | 13.50 | - | 17,600 |
| Jul 20, 2026 | 13.50 | 13.85 | 13.40 | 13.50 | 13.50 | 0.37% | 43,650 |
| Jul 17, 2026 | 14.35 | 14.35 | 13.40 | 13.45 | 13.45 | -5.94% | 106,268 |
| Jul 16, 2026 | 15.10 | 15.10 | 14.10 | 14.30 | 14.30 | -4.03% | 131,473 |
| Jul 15, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | 22,629 |
| Jul 14, 2026 | 15.55 | 15.55 | 14.60 | 14.80 | 14.80 | -5.13% | 59,201 |
| Jul 13, 2026 | 16.30 | 16.45 | 15.25 | 15.60 | 15.60 | -1.27% | 25,021 |
| Jul 9, 2026 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | - | 32,569 |
| Jul 8, 2026 | 15.90 | 16.05 | 15.75 | 15.80 | 15.80 | -0.63% | 48,243 |
| Jul 7, 2026 | 16.10 | 16.10 | 15.80 | 15.90 | 15.90 | -1.55% | 72,840 |
| Jul 6, 2026 | 16.00 | 16.30 | 16.00 | 16.15 | 16.15 | 3.86% | 36,200 |
| Jul 3, 2026 | 15.70 | 15.75 | 15.55 | 15.55 | 15.55 | -0.96% | 21,407 |
| Jul 2, 2026 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -0.32% | 18,791 |
| Jul 1, 2026 | 16.00 | 16.05 | 15.75 | 15.75 | 15.75 | -1.56% | 11,146 |
| Jun 30, 2026 | 16.25 | 16.25 | 15.90 | 16.00 | 16.00 | - | 34,230 |