Kim Forest Enterprise Co., Ltd. (TPE:6645)
Taiwan · Delayed Price · Currency is TWD 13.50
+1.20 (9.76%)
Oct 8, 2026, 1:24 PM CST
Kim Forest Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 9.76% | 218,843 |
| Oct 7, 2026 | 12.65 | 12.85 | 12.20 | 12.30 | 12.30 | -4.28% | 73,504 |
| Oct 6, 2026 | 12.80 | 13.05 | 12.70 | 12.85 | 12.85 | 0.78% | 56,584 |
| Oct 5, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | -0.39% | 21,250 |
| Oct 2, 2026 | 12.65 | 12.80 | 12.50 | 12.80 | 12.80 | 0.39% | 23,563 |
| Oct 1, 2026 | 12.70 | 12.75 | 12.60 | 12.75 | 12.75 | -0.78% | 8,943 |
| Sep 30, 2026 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | 2.80% | 12,061 |
| Sep 29, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 53,051 |
| Sep 24, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | - | 12,100 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.79% | 2,773 |
| Sep 22, 2026 | 12.15 | 12.60 | 12.15 | 12.60 | 12.60 | 1.20% | 44,605 |
| Sep 21, 2026 | 12.60 | 12.80 | 12.30 | 12.45 | 12.45 | -1.19% | 41,900 |
| Sep 18, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 47,359 |
| Sep 17, 2026 | 12.50 | 12.75 | 12.35 | 12.50 | 12.50 | -1.19% | 38,382 |
| Sep 16, 2026 | 13.50 | 13.50 | 12.50 | 12.65 | 12.65 | - | 35,000 |
| Sep 15, 2026 | 12.80 | 12.90 | 12.60 | 12.65 | 12.65 | -2.69% | 38,894 |
| Sep 14, 2026 | 13.05 | 13.15 | 12.60 | 13.00 | 13.00 | - | 59,731 |
| Sep 11, 2026 | 12.40 | 13.60 | 12.40 | 13.00 | 13.00 | 4.84% | 78,550 |
| Sep 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 11,000 |
| Sep 9, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 9,197 |
| 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 |