Kee Fresh & Safe Foodtech Co., Ltd. (TPEX:7743)
Taiwan · Delayed Price · Currency is TWD 18.55
-0.65 (-3.39%)
At close: Jun 4, 2026
Kee Fresh & Safe Foodtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -3.39% | 3,094 |
| Jun 3, 2026 | 18.80 | 19.20 | 18.20 | 19.20 | 19.20 | 1.05% | 11,500 |
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 1,000 |
| Jun 1, 2026 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 0.26% | 5,020 |
| May 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 3,001 |
| May 28, 2026 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | -2.63% | 31,000 |
| May 27, 2026 | 19.00 | 19.00 | 18.75 | 19.00 | 19.00 | - | 28,225 |
| May 26, 2026 | 19.05 | 19.20 | 19.00 | 19.00 | 19.00 | - | 16,000 |
| May 25, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 16,726 |
| May 22, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -0.52% | 21,127 |
| May 21, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 18,070 |
| May 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.27% | 4,000 |
| May 19, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.25% | 1,000 |
| May 18, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.06% | 4,037 |
| May 15, 2026 | 19.35 | 19.45 | 19.35 | 19.40 | 19.40 | -5.37% | 15,112 |
| May 12, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 2.50% | 5,138 |
| May 11, 2026 | 20.05 | 20.05 | 19.40 | 20.00 | 20.00 | - | 17,000 |
| May 7, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | 8,000 |
| May 6, 2026 | 20.10 | 20.10 | 19.00 | 20.00 | 20.00 | - | 33,024 |
| May 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 3,050 |
| Apr 30, 2026 | 19.90 | 20.20 | 19.90 | 19.90 | 19.90 | -0.25% | 7,000 |
| Apr 29, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 2,005 |
| Apr 28, 2026 | 19.80 | 20.00 | 19.80 | 19.90 | 19.90 | 0.51% | 8,000 |
| Apr 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | 8,010 |
| Apr 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 8,000 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 2,010 |
| Apr 22, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 1.25% | 12,173 |
| Apr 21, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | -0.25% | 15,000 |
| Apr 20, 2026 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | -1.23% | 28,605 |
| Apr 17, 2026 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 1.25% | 12,507 |
| Apr 16, 2026 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | - | 31,397 |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,000 |
| Apr 14, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | 17,536 |
| Apr 13, 2026 | 20.00 | 20.05 | 19.95 | 20.05 | 20.05 | 0.25% | 6,000 |
| Apr 10, 2026 | 20.05 | 20.15 | 20.00 | 20.00 | 20.00 | - | 16,007 |
| Apr 9, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.74% | 11,115 |
| Apr 8, 2026 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 0.25% | 16,112 |
| Apr 7, 2026 | 20.40 | 20.55 | 20.10 | 20.10 | 20.10 | -1.47% | 17,067 |
| Apr 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% | 1,000 |
| Apr 1, 2026 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 0.75% | 3,003 |
| Mar 31, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -0.25% | 14,000 |
| Mar 30, 2026 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | -0.25% | 2,050 |
| Mar 27, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -4.72% | 6,347 |
| Mar 26, 2026 | 20.05 | 21.45 | 20.05 | 21.20 | 21.20 | 5.47% | 33,397 |
| Mar 25, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 3,003 |
| Mar 24, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 4,000 |
| Mar 23, 2026 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | -1.48% | 13,023 |
| Mar 20, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 1.50% | 13,280 |
| Mar 19, 2026 | 20.05 | 20.15 | 20.00 | 20.00 | 20.00 | -1.96% | 25,000 |
| Mar 18, 2026 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | -1.21% | 18,368 |