Kim Forest Enterprise Co., Ltd. (TPE:6645)
Taiwan · Delayed Price · Currency is TWD 13.50
0.00 (0.00%)
Jul 21, 2026, 1:30 PM CST
Kim Forest Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 131,450 |
| 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% | 59,101 |
| 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 |
| Jun 29, 2026 | 15.50 | 16.05 | 15.50 | 16.00 | 16.00 | 3.23% | 19,604 |
| Jun 26, 2026 | 16.00 | 16.20 | 15.50 | 15.50 | 15.50 | -2.52% | 40,809 |
| Jun 25, 2026 | 16.00 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 33,446 |
| Jun 24, 2026 | 17.10 | 17.10 | 16.00 | 16.00 | 16.00 | -0.93% | 113,955 |
| Jun 23, 2026 | 17.40 | 17.40 | 15.95 | 16.15 | 16.15 | -3.29% | 142,058 |
| Jun 22, 2026 | 15.65 | 16.85 | 15.65 | 16.70 | 16.70 | 8.79% | 180,577 |
| Jun 18, 2026 | 14.85 | 15.60 | 14.80 | 15.35 | 15.35 | 2.33% | 100,579 |
| Jun 17, 2026 | 14.45 | 15.40 | 14.45 | 15.00 | 15.00 | 3.45% | 87,479 |
| Jun 16, 2026 | 15.05 | 15.15 | 14.30 | 14.50 | 14.50 | -5.23% | 92,071 |
| Jun 15, 2026 | 14.25 | 15.55 | 14.20 | 15.30 | 15.30 | 8.13% | 342,777 |
| Jun 12, 2026 | 12.95 | 14.15 | 12.95 | 14.15 | 14.15 | 9.69% | 142,879 |
| Jun 11, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.90 | -2.27% | 48,300 |
| Jun 10, 2026 | 13.10 | 13.45 | 13.00 | 13.20 | 13.20 | -1.12% | 69,123 |
| Jun 9, 2026 | 13.20 | 14.20 | 12.80 | 13.35 | 13.35 | -5.99% | 285,779 |
| Jun 8, 2026 | 12.20 | 14.20 | 12.20 | 14.20 | 14.20 | 9.65% | 631,325 |
| Jun 5, 2026 | 11.85 | 12.95 | 11.85 | 12.95 | 12.95 | 9.75% | 217,683 |
| Jun 4, 2026 | 11.90 | 11.95 | 11.50 | 11.80 | 11.80 | -1.26% | 40,472 |
| Jun 3, 2026 | 11.80 | 12.05 | 11.80 | 11.95 | 11.95 | 1.70% | 71,844 |
| Jun 2, 2026 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | 0.43% | 40,933 |
| Jun 1, 2026 | 11.95 | 11.95 | 11.50 | 11.70 | 11.70 | -2.09% | 111,212 |
| May 29, 2026 | 11.40 | 12.35 | 11.40 | 11.95 | 11.95 | 0.42% | 101,752 |
| May 28, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 40,183 |
| May 27, 2026 | 11.85 | 11.95 | 11.80 | 11.90 | 11.90 | 0.42% | 38,773 |
| May 26, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 48,391 |
| May 25, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 52,509 |
| May 22, 2026 | 12.10 | 12.10 | 11.50 | 11.95 | 11.95 | -0.42% | 139,602 |
| May 21, 2026 | 12.05 | 12.05 | 11.80 | 12.00 | 12.00 | 0.42% | 24,897 |
| May 20, 2026 | 12.00 | 12.05 | 11.80 | 11.95 | 11.95 | -0.42% | 22,592 |
| May 19, 2026 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | - | 12,135 |
| May 18, 2026 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 0.42% | 40,869 |
| May 15, 2026 | 12.40 | 12.45 | 11.95 | 11.95 | 11.95 | -3.24% | 86,510 |
| May 14, 2026 | 12.60 | 12.65 | 11.90 | 12.35 | 12.35 | -3.89% | 197,472 |
| May 13, 2026 | 12.90 | 12.90 | 12.60 | 12.85 | 12.85 | -0.39% | 22,580 |
| May 12, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | -0.39% | 20,462 |
| May 11, 2026 | 12.95 | 12.95 | 12.70 | 12.95 | 12.95 | -0.38% | 20,292 |
| May 8, 2026 | 12.80 | 13.05 | 12.70 | 13.00 | 13.00 | 0.78% | 39,775 |