Kee Fresh & Safe Foodtech Co., Ltd. (TPEX:7743)
Taiwan · Delayed Price · Currency is TWD 26.00
-1.00 (-3.70%)
Oct 8, 2026, 1:30 PM CST
Kee Fresh & Safe Foodtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.00 | 26.10 | 24.90 | 26.00 | 26.00 | -3.70% | 130,789 |
| Oct 7, 2026 | 26.40 | 27.00 | 26.20 | 27.00 | 27.00 | 1.50% | 145,435 |
| Oct 6, 2026 | 26.05 | 26.60 | 25.90 | 26.60 | 26.60 | 2.70% | 241,993 |
| Oct 5, 2026 | 25.40 | 26.05 | 25.30 | 25.90 | 25.90 | 2.57% | 158,455 |
| Oct 2, 2026 | 25.15 | 25.30 | 25.00 | 25.25 | 25.25 | 1.00% | 97,150 |
| Oct 1, 2026 | 24.75 | 25.00 | 24.50 | 25.00 | 25.00 | - | 15,070 |
| Sep 30, 2026 | 24.60 | 25.00 | 24.00 | 25.00 | 25.00 | 2.88% | 49,322 |
| Sep 29, 2026 | 25.35 | 25.35 | 23.55 | 24.30 | 24.30 | -4.33% | 62,313 |
| Sep 24, 2026 | 25.20 | 25.70 | 24.80 | 25.40 | 25.40 | 1.60% | 74,640 |
| Sep 23, 2026 | 25.00 | 25.15 | 24.75 | 25.00 | 25.00 | - | 53,199 |
| Sep 22, 2026 | 25.00 | 25.00 | 24.35 | 25.00 | 25.00 | - | 42,524 |
| Sep 21, 2026 | 25.30 | 25.30 | 24.50 | 25.00 | 25.00 | - | 44,431 |
| Sep 18, 2026 | 25.05 | 25.20 | 24.50 | 25.00 | 25.00 | 2.88% | 61,528 |
| Sep 17, 2026 | 24.45 | 24.50 | 23.65 | 24.30 | 24.30 | 2.53% | 49,692 |
| Sep 16, 2026 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | 3.95% | 70,281 |
| Sep 15, 2026 | 23.05 | 24.50 | 22.80 | 22.80 | 22.80 | -0.44% | 94,531 |
| Sep 14, 2026 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 2.00% | 13,995 |
| Sep 11, 2026 | 22.80 | 22.80 | 21.80 | 22.45 | 22.45 | 0.90% | 31,091 |
| Sep 10, 2026 | 22.30 | 22.80 | 21.95 | 22.25 | 22.25 | 1.37% | 75,300 |
| Sep 9, 2026 | 22.60 | 22.60 | 21.50 | 21.95 | 21.95 | 0.23% | 25,020 |
| Sep 8, 2026 | 21.90 | 21.90 | 21.75 | 21.90 | 21.90 | -0.23% | 10,256 |
| Sep 7, 2026 | 21.50 | 22.00 | 21.50 | 21.95 | 21.95 | 1.15% | 54,000 |
| Sep 4, 2026 | 21.80 | 21.80 | 21.00 | 21.70 | 21.70 | -0.46% | 24,000 |
| Sep 3, 2026 | 21.30 | 21.90 | 21.20 | 21.80 | 21.80 | 2.83% | 76,055 |
| Sep 2, 2026 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | - | 7,102 |
| Sep 1, 2026 | 20.95 | 21.20 | 20.95 | 21.20 | 21.20 | 0.95% | 6,159 |
| Aug 31, 2026 | 21.00 | 21.35 | 21.00 | 21.00 | 21.00 | - | 22,000 |
| Aug 28, 2026 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | 0.72% | 25,036 |
| Aug 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.71% | 1,010 |
| Aug 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,010 |
| Aug 25, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,029 |
| Aug 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,000 |
| Aug 21, 2026 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -3.53% | 16,050 |
| Aug 19, 2026 | 20.60 | 21.25 | 20.60 | 21.25 | 21.25 | 3.16% | 2,035 |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | 1,000 |
| Aug 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% | 1,000 |
| Aug 14, 2026 | 20.90 | 20.90 | 20.05 | 20.80 | 20.80 | -0.24% | 4,000 |
| Aug 13, 2026 | 20.00 | 20.85 | 20.00 | 20.85 | 20.85 | -0.71% | 2,080 |
| Aug 12, 2026 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 5,076 |
| Aug 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | 1,000 |
| Aug 10, 2026 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | 0.97% | 3,000 |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | 2.91% | 2,302 |
| Aug 6, 2026 | 20.80 | 21.30 | 20.60 | 20.60 | 20.11 | -0.96% | 7,000 |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | -0.48% | 1,027 |
| Aug 4, 2026 | 21.00 | 21.00 | 20.50 | 20.90 | 20.41 | 1.95% | 14,000 |
| Aug 3, 2026 | 19.95 | 20.50 | 19.95 | 20.50 | 20.02 | 3.02% | 2,000 |
| Jul 31, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.43 | 2.05% | 4,000 |
| Jul 30, 2026 | 20.00 | 20.00 | 19.30 | 19.50 | 19.04 | -7.14% | 16,025 |
| Jul 28, 2026 | 20.10 | 21.00 | 19.30 | 21.00 | 20.50 | - | 3,000 |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 3,000 |