Kim Forest Enterprise Co., Ltd.(TW:6645)
NT$12.70-0.10 (-0.78%)
TW:6645
Kim Forest Enterprise Co., Ltd. historical prices
NT$12.70
At close:-0.10 (-0.78%)
Kim Forest Enterprise Co., Ltd. (6645) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.70 | 12.90 | 12.65 | 12.70 | 12.70 | -0.78% | 26,615 | 0.58 |
| Nov 10, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | +0.39% | 35,277 | 0.76 |
| Nov 09, 2026 | 12.95 | 13.05 | 12.80 | 12.85 | 12.85 | +0.78% | 23,100 | 0.50 |
| Nov 06, 2026 | 12.90 | 12.90 | 12.15 | 12.75 | 12.75 | 0.00% | 34,597 | 0.76 |
| Nov 05, 2026 | 12.80 | 12.90 | 12.65 | 12.75 | 12.75 | -0.39% | 37,000 | 0.82 |
| Nov 04, 2026 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | -0.39% | 38,001 | 0.85 |
| Nov 03, 2026 | 13.15 | 13.30 | 12.85 | 12.85 | 12.85 | -2.28% | 23,210 | 0.52 |
| Nov 02, 2026 | 12.85 | 13.35 | 12.70 | 13.15 | 13.15 | +2.33% | 41,082 | 0.93 |
| Oct 30, 2026 | 13.55 | 13.55 | 12.80 | 12.85 | 12.85 | -4.10% | 46,520 | 1.05 |
| Oct 29, 2026 | 13.50 | 13.55 | 13.35 | 13.40 | 13.40 | +0.75% | 11,057 | 0.25 |
| Oct 28, 2026 | 13.45 | 13.45 | 13.10 | 13.30 | 13.30 | +1.53% | 48,540 | 1.10 |
| Oct 27, 2026 | 14.10 | 14.15 | 13.05 | 13.10 | 13.10 | -4.03% | 19,155 | 0.43 |
| Oct 26, 2026 | 13.65 | 13.90 | 13.35 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.65 | 13.90 | 13.35 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.90 | 13.90 | 13.35 | 13.65 | 13.65 | -1.80% | 22,394 | 0.49 |
| Oct 21, 2026 | 13.75 | 14.00 | 13.65 | 13.90 | 13.90 | +1.46% | 18,090 | 0.39 |
| Oct 20, 2026 | 14.60 | 14.60 | 13.70 | 13.70 | 13.70 | -4.20% | 48,235 | 1.03 |
| Oct 19, 2026 | 14.30 | 14.30 | 13.30 | 14.30 | 14.30 | -0.35% | 75,193 | 1.63 |
| Oct 16, 2026 | 15.60 | 15.60 | 14.05 | 14.35 | 14.35 | +0.70% | 91,305 | 2.03 |
| Oct 15, 2026 | 14.50 | 14.65 | 14.20 | 14.25 | 14.25 | -7.77% | 223,149 | 5.31 |
| Oct 14, 2026 | 14.30 | 15.70 | 14.30 | 15.45 | 15.45 | +8.04% | 449,056 | 12.28 |
| Oct 13, 2026 | 13.15 | 14.30 | 13.15 | 14.30 | 14.30 | +10.00% | 133,572 | 3.65 |
| Oct 12, 2026 | 13.05 | 13.60 | 13.00 | 13.00 | 13.00 | -3.70% | 200,090 | 5.93 |
| Oct 09, 2026 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | +9.76% | 218,843 | 6.93 |
| Oct 07, 2026 | 12.65 | 12.85 | 12.20 | 12.30 | 12.30 | -4.28% | 74,792 | 2.46 |
| Oct 06, 2026 | 12.80 | 13.05 | 12.70 | 12.85 | 12.85 | +0.78% | 56,584 | 1.88 |
| Oct 05, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | -0.39% | 21,250 | 0.70 |
| Oct 02, 2026 | 12.65 | 12.80 | 12.50 | 12.80 | 12.80 | +0.39% | 23,563 | 0.75 |
| Oct 01, 2026 | 12.70 | 12.75 | 12.60 | 12.75 | 12.75 | -0.78% | 8,943 | 0.28 |
| Sep 30, 2026 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | +2.80% | 12,061 | 0.38 |
| Sep 29, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | 0.00% | 53,051 | 1.70 |
| Sep 28, 2026 | 12.50 | 13.10 | 12.50 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.50 | 13.10 | 12.50 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | 0.00% | 12,200 | 0.38 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.79% | 2,773 | 0.08 |
| Sep 22, 2026 | 12.15 | 12.60 | 12.15 | 12.60 | 12.60 | +1.20% | 44,605 | 1.37 |
| Sep 21, 2026 | 12.60 | 12.80 | 12.30 | 12.45 | 12.45 | -1.19% | 41,900 | 1.24 |
| Sep 18, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | +0.80% | 47,359 | 1.35 |
| Sep 17, 2026 | 12.50 | 12.75 | 12.35 | 12.50 | 12.50 | -1.19% | 38,382 | 1.03 |
| Sep 16, 2026 | 13.50 | 13.50 | 12.50 | 12.65 | 12.65 | 0.00% | 35,000 | 0.95 |
| Sep 15, 2026 | 12.80 | 12.90 | 12.60 | 12.65 | 12.65 | -2.69% | 38,894 | 1.03 |
| Sep 14, 2026 | 13.05 | 13.15 | 12.60 | 13.00 | 13.00 | 0.00% | 59,731 | 1.56 |
| Sep 11, 2026 | 12.40 | 13.60 | 12.40 | 13.00 | 13.00 | +4.84% | 78,550 | 2.04 |
| Sep 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.00% | 11,000 | 0.25 |
| Sep 09, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | +1.64% | 9,197 | 0.20 |
| Sep 08, 2026 | 12.25 | 12.55 | 12.20 | 12.20 | 12.20 | 0.00% | 49,203 | 1.07 |
| Sep 07, 2026 | 12.75 | 12.75 | 12.15 | 12.20 | 12.20 | -1.21% | 30,632 | 0.66 |
| Sep 04, 2026 | 12.20 | 12.45 | 12.20 | 12.35 | 12.35 | -0.40% | 34,108 | 0.68 |
| Sep 03, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -1.20% | 7,001 | 0.12 |
