Kee Fresh & Safe Foodtech Co., Ltd. (TPEX:7743)
Taiwan · Delayed Price · Currency is TWD 21.90
-0.05 (-0.23%)
Sep 8, 2026, 1:30 PM CST
Kee Fresh & Safe Foodtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 3,000 |
| Jul 22, 2026 | 21.40 | 21.40 | 20.30 | 21.00 | 20.50 | 1.94% | 18,000 |
| Jul 21, 2026 | 21.10 | 21.80 | 20.30 | 20.60 | 20.11 | -0.96% | 17,006 |
| Jul 20, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.31 | 4.00% | 15,000 |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | -4.76% | 1,001 |
| Jul 16, 2026 | 21.00 | 21.60 | 20.00 | 21.00 | 20.50 | - | 19,025 |
| Jul 15, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 20.50 | 5.00% | 6,035 |
| Jul 14, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.53 | -2.91% | 7,050 |
| Jul 13, 2026 | 20.70 | 20.70 | 20.10 | 20.60 | 20.11 | 1.48% | 19,000 |
| Jul 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 19.82 | -0.49% | 2,001 |
| Jul 8, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 19.92 | -0.97% | 2,000 |
| Jul 7, 2026 | 21.00 | 21.00 | 20.10 | 20.60 | 20.11 | - | 8,000 |
| Jul 6, 2026 | 22.20 | 22.90 | 20.60 | 20.60 | 20.11 | -1.90% | 28,048 |
| Jul 3, 2026 | 21.80 | 21.80 | 20.20 | 21.00 | 20.50 | 5.79% | 64,096 |
| Jul 1, 2026 | 19.60 | 19.85 | 19.50 | 19.85 | 19.38 | - | 13,000 |
| Jun 30, 2026 | 19.85 | 19.85 | 19.50 | 19.85 | 19.38 | -0.50% | 15,000 |
| Jun 29, 2026 | 19.85 | 19.95 | 19.85 | 19.95 | 19.48 | -0.25% | 7,004 |
| Jun 25, 2026 | 20.25 | 20.25 | 19.80 | 20.00 | 19.53 | 1.52% | 24,211 |
| Jun 24, 2026 | 20.35 | 20.35 | 19.60 | 19.70 | 19.24 | -3.19% | 14,000 |
| Jun 23, 2026 | 20.55 | 20.60 | 19.80 | 20.35 | 19.87 | 1.50% | 34,168 |