Skip to main content
Kim Forest Enterprise Co., Ltd. (TPE:6645)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.05
+0.05 (0.38%)
Apr 29, 2026, 1:30 PM CST

Kim Forest Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.2013.2012.8013.0013.001.96%8,662
Apr 27, 202613.0013.0012.7512.7512.75-1.92%68,194
Apr 24, 202613.0013.2012.8013.0013.00-0.76%37,354
Apr 23, 202613.2013.2513.0513.1013.10-2.24%42,661
Apr 22, 202613.0013.6013.0013.4013.402.29%81,492
Apr 21, 202613.1013.1513.0013.1013.10-0.76%55,179
Apr 20, 202613.1513.4013.1013.2013.20-0.38%39,748
Apr 17, 202613.3513.3513.1513.2513.25-0.75%37,097
Apr 16, 202613.2013.4513.1513.3513.351.52%45,957
Apr 15, 202613.0513.4513.0013.1513.150.77%71,317
Apr 14, 202613.4513.4512.9513.0513.05-1.88%105,796
Apr 13, 202613.0513.3013.0513.3013.30-1.48%71,157
Apr 10, 202613.5013.6013.2013.5013.501.12%21,809
Apr 9, 202613.5513.5513.3013.3513.35-19,704
Apr 8, 202613.3013.6013.2013.3513.350.38%32,104
Apr 7, 202613.3013.3013.1513.3013.30-48,456
Apr 2, 202613.3013.5513.1513.3013.30-2.56%82,750
Apr 1, 202614.2514.2513.6013.6513.65-2.50%35,360
Mar 31, 202614.0014.0013.7014.0014.00-0.36%28,989
Mar 30, 202613.4014.2013.4014.0514.052.93%72,558
Mar 27, 202613.6013.6513.4513.6513.65-23,887
Mar 26, 202613.7514.2013.6513.6513.65-1.09%62,123
Mar 25, 202614.1514.3013.8013.8013.80-2.13%57,004
Mar 24, 202614.3514.3514.0514.1014.100.71%10,662
Mar 23, 202614.0014.2014.0014.0014.000.36%13,339
Mar 20, 202614.2514.2513.7513.9513.95-0.71%52,344
Mar 19, 202614.1014.1013.9014.0514.05-1.06%30,976
Mar 18, 202614.5014.5014.0514.2014.20-2.07%52,196
Mar 17, 202614.7014.7014.2014.5014.503.20%23,783
Mar 16, 202614.0514.0513.8014.0514.05-0.71%94,401
Mar 13, 202614.5014.5013.9514.1514.15-2.08%70,830
Mar 12, 202614.4514.6014.3514.4514.45-31,214
Mar 11, 202614.6514.7014.4014.4514.45-1.03%128,086
Mar 10, 202615.5015.5014.5514.6014.60-2.01%54,829
Mar 9, 202616.0516.0514.5014.9014.90-6.87%137,515
Mar 6, 202616.6016.6016.0016.0016.00-3.90%76,602
Mar 5, 202616.5016.7516.1516.6516.650.91%36,082
Mar 4, 202617.0517.1516.5016.5016.50-3.23%56,196
Mar 3, 202617.1517.2017.0517.0517.05-0.58%30,910
Mar 2, 202618.0018.0017.0517.1517.15-1.15%15,023
Feb 26, 202617.6017.6017.3517.3517.35-1.42%6,818
Feb 25, 202617.6517.6517.3517.6017.601.44%37,556
Feb 24, 202617.4517.4517.1017.3517.35-0.57%30,128
Feb 23, 202617.5017.6017.4017.4517.450.58%21,950
Feb 11, 202617.6017.7517.3517.3517.35-0.86%59,821
Feb 10, 202618.4018.4017.4017.5017.50-0.28%38,183
Feb 9, 202617.8517.8517.5017.5517.550.86%30,008
Feb 6, 202617.5017.6017.3517.4017.40-2.25%30,197
Feb 5, 202617.8017.9517.8017.8017.80-0.56%19,128
Feb 4, 202617.9017.9017.7017.9017.903.17%10,802
Feb 3, 202617.8017.8017.3517.3517.35-1.70%22,436
Feb 2, 202618.0018.0017.6517.6517.65-0.28%14,285
Jan 30, 202618.2018.2017.6517.7017.70-1.67%31,513
Jan 29, 202618.0018.0017.8018.0018.00-23,577
Jan 28, 202618.0018.0517.9518.0018.00-0.55%30,348
Jan 27, 202617.9518.1517.9018.1018.101.12%23,080
Jan 26, 202617.9517.9517.6517.9017.900.56%24,429
Jan 23, 202617.5517.8017.5517.8017.801.71%23,090
Jan 22, 202618.1018.1017.5017.5017.50-0.57%47,955
Jan 21, 202618.0018.2017.4517.6017.60-1.40%78,502
Jan 20, 202618.1018.1017.8017.8517.85-0.83%25,504
Jan 19, 202617.6518.1517.6018.0018.00-1.10%42,085
Jan 16, 202618.0018.5017.8518.2018.202.25%49,964
Jan 15, 202618.0018.1017.8017.8017.800.28%22,178
Jan 14, 202617.8517.9017.6517.7517.750.57%28,136
Jan 13, 202618.0018.0017.5017.6517.65-1.94%55,011
Jan 12, 202618.3518.3517.9518.0018.00-1.91%22,109
Jan 9, 202618.0018.3517.5018.3518.355.46%37,401
Jan 8, 202617.8017.8017.4017.4017.40-1.97%81,418
Jan 7, 202618.0018.0517.7017.7517.75-0.84%86,853
Jan 6, 202618.0018.0017.9017.9017.900.28%14,673
Jan 5, 202617.6518.0517.6517.8517.85-0.56%43,969
Jan 2, 202617.7018.3517.7017.9517.951.41%32,207
Dec 31, 202518.1018.1517.7017.7017.70-1.94%57,425
Dec 30, 202518.1018.1018.0018.0518.05-1.90%17,758
Dec 29, 202518.6519.0018.4018.4018.400.27%18,631
Dec 26, 202518.4518.4518.3018.3518.35-0.54%21,647
Dec 24, 202518.0018.6018.0018.4518.45-2.89%16,004
Dec 23, 202519.0520.0018.9019.0019.001.33%73,279
Dec 22, 202518.2518.7518.1518.7518.753.02%19,335
Dec 19, 202518.1518.2017.9518.2018.203.12%19,001
Dec 18, 202518.0018.1017.6517.6517.65-1.67%31,000
Dec 17, 202518.4518.4517.9517.9517.95-1.37%9,547
Dec 16, 202518.7018.7018.2018.2018.20-24,161
Dec 15, 202518.2518.2518.0018.2018.20-0.27%42,000
Dec 12, 202518.6018.6018.2518.2518.25-0.82%16,249
Dec 11, 202518.8018.8018.4018.4018.400.27%14,202
Dec 10, 202518.4518.4518.2518.3518.353.38%48,243
Dec 9, 202518.9018.9017.4517.7517.75-6.33%373,571
Dec 8, 202518.9519.0018.9018.9518.95-8,050
Dec 5, 202518.9019.0018.9018.9518.950.80%11,897
Dec 4, 202518.9019.3018.8018.8018.80-39,191
Dec 3, 202519.2519.2518.8018.8018.80-0.79%30,236
Dec 2, 202518.9018.9518.9018.9518.950.80%13,477
Dec 1, 202518.9518.9518.7518.8018.80-0.53%21,635
Nov 28, 202518.4518.9018.3518.9018.903.56%57,314
Nov 27, 202518.8018.8018.2518.2518.25-2.14%94,041
Nov 26, 202518.8518.8518.6518.6518.650.27%29,101
Nov 25, 202518.6018.7018.3518.6018.60-12,311
Nov 24, 202518.3018.8018.2518.6018.600.54%43,284