Kee Fresh & Safe Foodtech Co., Ltd. (TPEX:7743)
Taiwan
· Delayed Price · Currency is TWD 19.95
+0.05 (0.25%)
Apr 29, 2026, 12:38 PM CST
Kee Fresh & Safe Foodtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,000 |
| 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 |
| Mar 17, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | -1.43% | 18,043 |
| Mar 16, 2026 | 20.55 | 20.95 | 20.50 | 20.95 | 20.95 | 0.72% | 60,001 |
| Mar 13, 2026 | 21.45 | 21.45 | 20.70 | 20.80 | 20.80 | -3.03% | 7,000 |
| Mar 12, 2026 | 21.55 | 21.55 | 20.65 | 21.45 | 21.45 | 0.47% | 10,135 |
| Mar 11, 2026 | 20.50 | 21.35 | 20.50 | 21.35 | 21.35 | 4.15% | 29,418 |
| Mar 10, 2026 | 20.80 | 21.05 | 20.05 | 20.50 | 20.50 | 3.54% | 16,000 |
| Mar 9, 2026 | 19.80 | 19.80 | 19.50 | 19.80 | 19.80 | -1.25% | 16,020 |
| Mar 6, 2026 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | -0.25% | 3,000 |
| Mar 5, 2026 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 22,320 |
| Mar 4, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.91% | 140,355 |
| Mar 3, 2026 | 20.60 | 21.50 | 20.50 | 20.60 | 20.60 | - | 84,000 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -1.90% | 6,346 |
| Feb 26, 2026 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | 2.69% | 15,651 |
| Feb 25, 2026 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | -0.24% | 6,000 |
| Feb 24, 2026 | 20.50 | 20.55 | 20.40 | 20.50 | 20.50 | -0.24% | 6,200 |
| Feb 23, 2026 | 20.50 | 20.55 | 20.40 | 20.55 | 20.55 | 1.23% | 9,000 |
| Feb 11, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.25% | 23,001 |
| Feb 10, 2026 | 20.30 | 20.50 | 20.30 | 20.35 | 20.35 | 0.25% | 70,300 |
| Feb 9, 2026 | 20.40 | 20.70 | 20.30 | 20.30 | 20.30 | -0.49% | 43,065 |
| Feb 6, 2026 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -0.73% | 30,435 |
| Feb 5, 2026 | 20.30 | 20.60 | 20.30 | 20.55 | 20.55 | 0.24% | 46,000 |
| Feb 4, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 53,004 |
| Feb 3, 2026 | 20.55 | 20.55 | 20.25 | 20.30 | 20.30 | -4.25% | 55,847 |
| Feb 2, 2026 | 20.75 | 21.70 | 20.15 | 21.20 | 21.20 | 2.17% | 72,006 |
| Jan 30, 2026 | 20.50 | 20.75 | 20.40 | 20.75 | 20.75 | 3.49% | 30,495 |
| Jan 29, 2026 | 20.30 | 20.30 | 20.05 | 20.05 | 20.05 | -1.23% | 10,461 |
| Jan 28, 2026 | 20.40 | 20.45 | 20.25 | 20.30 | 20.30 | -0.25% | 21,468 |
| Jan 27, 2026 | 20.20 | 20.40 | 20.10 | 20.35 | 20.35 | 0.74% | 20,165 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 1.25% | 14,229 |
| Jan 23, 2026 | 20.45 | 20.45 | 19.95 | 19.95 | 19.95 | -0.75% | 19,000 |
| Jan 22, 2026 | 20.15 | 20.15 | 20.00 | 20.10 | 20.10 | - | 9,010 |
| Jan 21, 2026 | 20.50 | 20.60 | 20.10 | 20.10 | 20.10 | -4.51% | 24,683 |
| Jan 20, 2026 | 20.10 | 21.05 | 20.10 | 21.05 | 21.05 | 4.99% | 47,728 |
| Jan 19, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 0.50% | 44,314 |
| Jan 16, 2026 | 20.30 | 20.45 | 19.95 | 19.95 | 19.95 | -2.68% | 33,303 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | -1.20% | 110,001 |
| Jan 14, 2026 | 19.95 | 21.10 | 19.95 | 20.75 | 20.75 | 0.48% | 41,211 |
| Jan 13, 2026 | 20.50 | 20.70 | 19.75 | 20.65 | 20.65 | - | 74,036 |
| Jan 12, 2026 | 21.70 | 21.70 | 20.45 | 20.65 | 20.65 | -5.28% | 16,320 |
| Jan 9, 2026 | 19.85 | 21.80 | 19.80 | 21.80 | 21.80 | 9.00% | 35,028 |
| Jan 8, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.91% | 53,138 |
| Jan 7, 2026 | 20.65 | 20.65 | 20.45 | 20.60 | 20.60 | -0.24% | 29,030 |
| Jan 6, 2026 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | -1.90% | 31,299 |
| Jan 5, 2026 | 21.05 | 21.05 | 20.95 | 21.05 | 21.05 | -0.47% | 19,063 |
| Jan 2, 2026 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | -0.24% | 5,133 |
| Dec 31, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 10,060 |
| Dec 29, 2025 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | -0.93% | 16,020 |
| Dec 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | 10,000 |
| Dec 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.47% | 1,001 |
| Dec 23, 2025 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | 0.23% | 4,000 |
| Dec 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 5,000 |
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | 1,001 |
| Dec 18, 2025 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | -1.61% | 8,053 |
| Dec 17, 2025 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | -1.36% | 11,264 |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,037 |
| Dec 15, 2025 | 23.30 | 23.50 | 22.00 | 22.00 | 22.00 | 1.85% | 13,017 |
| Dec 12, 2025 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | - | 4,000 |
| Dec 11, 2025 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 6,000 |
| Dec 10, 2025 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | 0.93% | 9,615 |
| Dec 9, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.49% | 8,798 |
| Dec 8, 2025 | 22.05 | 22.10 | 22.00 | 22.05 | 22.05 | - | 16,060 |
| Dec 5, 2025 | 22.05 | 22.05 | 22.00 | 22.05 | 22.05 | - | 22,061 |
| Dec 4, 2025 | 22.05 | 22.35 | 22.00 | 22.05 | 22.05 | -1.12% | 9,060 |
| Dec 3, 2025 | 22.05 | 22.40 | 22.00 | 22.30 | 22.30 | -0.89% | 45,145 |
| Dec 2, 2025 | 22.40 | 22.70 | 22.10 | 22.50 | 22.50 | 0.90% | 25,081 |
| Dec 1, 2025 | 23.15 | 23.15 | 22.30 | 22.30 | 22.30 | - | 8,000 |
| Nov 28, 2025 | 22.05 | 22.30 | 22.05 | 22.30 | 22.30 | - | 6,371 |
| Nov 27, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | -1.33% | 9,703 |
| Nov 26, 2025 | 22.60 | 22.70 | 22.20 | 22.60 | 22.60 | 0.44% | 10,203 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.10 | 22.50 | 22.50 | -1.32% | 9,122 |
| Nov 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 11,000 |
| Nov 21, 2025 | 22.85 | 23.00 | 22.80 | 23.00 | 23.00 | - | 7,000 |