Kim Forest Enterprise

6645
🏛️ taiwan →
23.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.40 34.80 34.05 34.80 0.2M
2022-12-29 33.70 34.40 33.55 34.35 0.2M
2022-12-28 34.20 34.65 33.05 34.05 0.1M
2022-12-27 33.60 34.45 33.35 33.85 0.3M
2022-12-26 32.60 33.75 32.60 33.60 0.3M
2022-12-23 31.60 32.65 31.60 32.40 0.2M
2022-12-22 31.30 33.00 31.00 31.45 0.1M
2022-12-21 31.50 31.50 30.85 30.85 0.1M
2022-12-20 31.90 31.90 30.90 31.50 0.1M
2022-12-19 31.90 31.95 31.15 31.90 0.1M
2022-12-16 32.10 32.15 31.15 31.50 0.1M
2022-12-15 31.90 32.25 31.00 32.10 0.1M
2022-12-14 32.15 34.70 31.85 32.50 0.3M
2022-12-13 30.50 32.15 30.50 31.95 0.1M
2022-12-12 31.45 31.45 30.45 30.75 0.1M
2022-12-09 31.25 31.45 30.85 31.45 0.1M
2022-12-08 31.50 31.55 30.85 31.20 0.1M
2022-12-07 31.95 32.00 30.85 31.50 0.1M
2022-12-06 32.00 32.00 31.05 31.90 0.0M
2022-12-05 31.50 32.15 31.05 31.25 0.1M
2022-12-02 30.80 32.35 30.80 30.95 0.1M
2022-12-01 31.35 31.40 30.80 31.10 0.1M
2022-11-30 31.30 31.35 30.55 31.35 0.2M
2022-11-29 31.90 31.95 30.75 31.25 0.1M
2022-11-28 31.90 32.25 30.90 31.90 0.0M
2022-11-25 31.95 32.00 31.05 31.90 0.0M
2022-11-24 31.65 32.55 31.45 31.90 0.0M
2022-11-23 31.80 32.00 31.25 31.65 0.1M
2022-11-22 32.15 32.15 31.00 31.75 0.0M
2022-11-21 31.75 33.10 31.00 32.15 0.1M
2022-11-18 31.50 31.95 30.45 31.75 0.0M
2022-11-17 31.35 31.50 30.45 31.45 0.1M
2022-11-16 32.00 32.00 30.80 31.30 0.1M
2022-11-15 32.60 32.65 31.25 32.00 0.1M
2022-11-14 31.55 32.60 30.05 32.60 0.1M
2022-11-11 31.70 31.70 30.15 30.80 0.1M
2022-11-10 32.30 32.30 30.25 31.70 0.1M
2022-11-09 33.00 33.00 31.40 31.65 0.1M
2022-11-08 33.00 33.00 32.05 32.95 0.0M
2022-11-07 34.00 34.15 32.50 33.00 0.1M
2022-11-04 34.05 34.05 32.55 34.00 0.0M
2022-11-03 34.10 34.10 32.45 34.05 0.1M
2022-11-02 33.50 34.50 32.55 34.05 0.1M
2022-11-01 33.70 35.70 32.30 34.65 0.2M
2022-10-31 31.55 34.45 31.55 34.45 0.3M
2022-10-28 31.40 33.10 30.40 33.10 0.1M
2022-10-27 31.30 31.35 30.60 31.35 0.0M
2022-10-26 31.30 31.30 30.50 31.00 0.0M
2022-10-25 32.95 32.95 29.85 31.30 0.1M
2022-10-24 33.00 33.00 31.50 32.95 0.0M
2022-10-21 33.10 33.10 31.55 32.95 0.0M
2022-10-20 32.90 33.15 30.55 33.15 0.1M
2022-10-19 34.20 34.70 32.00 32.90 0.1M
2022-10-18 36.00 36.25 33.00 34.65 0.2M
2022-10-17 31.55 37.85 31.55 36.00 0.8M
2022-10-14 30.40 31.35 29.05 31.30 0.1M
2022-10-13 31.15 31.80 28.95 30.40 0.1M
2022-10-12 31.20 31.20 30.30 31.15 0.1M
2022-10-11 32.00 32.60 30.70 31.00 0.1M
2022-10-07 33.25 33.25 32.00 32.20 0.0M
2022-10-06 32.10 33.25 31.85 33.20 0.0M
2022-10-05 32.15 33.20 31.80 33.20 0.0M
2022-10-04 32.10 32.15 31.45 32.15 0.0M
2022-10-03 31.95 32.10 31.20 31.65 0.0M
2022-09-30 32.15 32.15 30.90 31.95 0.1M
2022-09-29 31.00 33.15 31.00 32.15 0.1M
2022-09-28 33.50 33.50 30.50 30.95 0.2M
2022-09-27 33.85 33.95 32.40 33.45 0.1M
2022-09-26 35.45 35.95 33.50 33.80 0.3M
2022-09-23 35.50 36.75 35.45 35.95 0.1M
2022-09-22 35.95 35.95 35.05 35.90 0.1M
2022-09-21 35.40 36.10 35.05 35.95 0.1M
2022-09-20 36.35 36.45 35.00 36.10 0.2M
2022-09-19 36.50 37.30 35.85 36.45 0.2M
2022-09-16 37.05 38.00 35.65 37.30 0.4M
2022-09-15 39.00 39.25 37.50 38.30 0.1M
2022-09-14 38.40 39.10 37.80 38.70 0.1M
2022-09-13 39.15 39.60 36.85 38.50 0.1M
2022-09-12 40.00 40.45 38.55 38.80 0.1M
2022-09-08 40.10 40.65 39.35 40.65 0.1M
2022-09-07 39.70 40.60 39.00 40.10 0.0M
2022-09-06 41.80 41.80 39.15 39.90 0.2M
2022-09-05 41.50 42.00 40.95 41.80 0.0M
2022-09-02 42.05 42.85 41.20 41.50 0.1M
2022-09-01 43.45 44.65 41.55 41.55 0.2M
2022-08-31 42.15 46.25 41.50 43.45 0.5M
2022-08-30 40.25 42.20 40.20 42.15 0.2M
2022-08-29 40.85 40.85 39.35 40.25 0.1M
2022-08-26 40.80 42.05 40.60 41.60 0.1M
2022-08-25 40.15 41.15 39.55 41.15 0.1M
2022-08-24 39.85 40.55 39.35 40.00 0.1M
2022-08-23 42.00 42.95 39.75 40.45 0.2M
2022-08-22 43.00 44.15 41.00 42.15 0.3M
2022-08-19 42.70 44.65 42.00 43.00 0.5M
2022-08-18 39.15 42.70 38.50 42.70 0.5M
2022-08-17 39.15 39.95 36.60 39.15 0.2M
2022-08-16 37.65 39.65 37.40 39.60 0.2M
2022-08-15 37.20 37.65 37.20 37.65 0.1M
2022-08-12 37.20 38.00 36.95 37.70 0.2M
2022-08-11 35.55 37.85 35.55 37.30 0.1M
2022-08-10 36.50 36.60 34.75 35.90 0.1M
2022-08-09 36.05 36.50 35.70 36.50 0.0M
2022-08-08 35.85 36.05 35.10 36.05 0.1M
2022-08-05 36.95 36.95 35.90 36.90 0.0M
2022-08-04 37.60 37.75 35.20 36.95 0.1M
2022-08-03 35.90 37.65 35.00 37.65 0.1M
2022-08-02 36.85 36.85 35.00 35.95 0.1M
2022-08-01 36.85 37.65 36.10 36.80 0.1M
2022-07-29 37.90 37.90 36.75 36.85 0.1M
2022-07-28 38.10 38.15 37.35 37.90 0.1M
2022-07-27 38.95 38.95 36.85 38.10 0.2M
2022-07-26 36.00 39.15 35.00 38.95 0.5M
2022-07-25 33.85 34.88 33.73 34.77 0.6M
2022-07-22 33.46 33.58 32.38 33.54 0.2M
2022-07-21 31.50 33.96 30.77 33.19 0.3M
2022-07-20 30.77 31.88 30.65 31.46 0.3M
2022-07-19 29.92 30.73 29.19 30.54 0.1M
2022-07-18 30.42 30.42 28.35 29.92 0.4M
2022-07-15 30.73 30.85 29.42 30.38 0.7M
2022-07-14 30.77 32.35 29.69 30.73 0.4M
2022-07-13 31.62 32.35 30.00 31.50 0.3M
2022-07-12 33.81 33.81 30.38 31.62 0.4M
2022-07-11 35.96 35.96 33.00 33.77 0.2M
2022-07-08 34.73 36.38 34.73 35.96 0.2M
2022-07-07 34.65 34.73 33.58 34.62 0.2M
2022-07-06 35.08 35.35 33.81 34.65 0.2M
2022-07-05 35.38 36.77 34.85 35.62 0.1M
2022-07-04 35.46 36.77 34.58 35.38 0.1M
2022-07-01 36.88 36.92 34.46 35.50 0.3M
2022-06-30 37.65 37.81 35.42 36.88 0.1M
2022-06-29 38.00 38.00 36.88 37.65 0.1M
2022-06-28 38.46 38.62 36.92 38.00 0.1M
2022-06-27 37.81 39.00 37.73 38.42 0.2M
2022-06-24 36.92 38.62 36.46 38.62 0.4M
2022-06-23 37.69 37.85 36.46 36.81 0.3M
2022-06-22 38.85 39.62 35.81 37.65 0.4M
2022-06-21 39.46 40.54 38.92 39.15 0.4M
2022-06-20 41.54 42.38 38.54 39.62 0.5M
2022-06-17 40.38 42.38 39.08 41.46 0.9M
2022-06-16 38.15 41.85 38.08 41.08 1.8M
2022-06-15 37.62 39.54 37.62 38.31 0.4M
2022-06-14 38.85 39.38 37.04 37.58 0.5M
2022-06-13 35.38 42.23 34.46 39.23 1.6M
2022-06-10 34.38 34.65 34.08 34.65 0.3M
2022-06-09 33.58 34.58 33.38 34.38 0.2M
2022-06-08 33.58 33.69 33.00 33.54 0.2M
2022-06-07 33.46 33.58 32.92 33.58 0.1M
2022-06-06 33.88 34.04 32.96 33.46 0.3M
2022-06-02 33.77 34.08 33.12 33.88 0.2M
2022-06-01 33.46 33.92 33.31 33.77 0.1M
2022-05-31 33.77 33.77 33.00 33.42 0.2M
2022-05-30 33.85 33.85 32.73 33.81 0.2M
2022-05-27 33.19 33.58 32.31 33.58 0.2M
2022-05-26 31.73 33.35 31.73 33.15 0.4M
2022-05-25 31.65 32.31 31.54 32.12 0.1M
2022-05-24 31.92 32.35 31.31 31.65 0.2M
2022-05-23 33.62 33.62 30.69 32.15 0.8M
2022-05-20 33.73 34.77 33.54 34.15 0.2M
2022-05-19 35.38 35.77 33.35 34.23 0.5M
2022-05-18 33.62 35.88 33.04 35.50 0.4M
2022-05-17 34.62 35.50 33.35 34.04 0.2M
2022-05-16 34.08 36.23 33.73 35.46 0.5M
2022-05-13 33.85 35.19 33.23 34.04 0.4M
2022-05-12 35.58 36.31 32.69 33.77 0.9M
2022-05-11 37.69 37.85 35.50 36.27 0.7M
2022-05-10 39.85 39.85 36.85 37.54 0.9M
2022-05-09 35.12 39.77 35.12 39.62 1.9M
2022-05-06 36.92 37.04 34.73 35.62 0.8M
2022-05-05 36.15 38.54 36.15 36.92 0.7M
2022-05-04 39.15 40.31 36.15 36.50 1.7M
2022-05-03 41.38 42.46 38.54 39.08 1.0M
2022-04-29 42.69 43.15 40.08 41.00 1.6M
2022-04-28 43.23 44.38 41.54 42.38 2.1M
2022-04-27 39.69 43.92 37.38 42.85 2.7M
2022-04-26 44.54 46.15 39.85 40.92 2.3M
2022-04-25 40.38 46.31 40.00 44.54 3.5M
2022-04-22 37.96 41.23 37.96 40.23 2.6M
2022-04-21 37.69 40.77 36.15 38.35 2.7M
2022-04-20 36.15 38.00 34.50 36.88 1.9M
2022-04-19 36.81 36.88 32.27 36.65 2.2M
2022-04-18 33.58 38.42 32.88 36.81 3.2M
2022-04-15 31.54 33.19 31.35 32.92 2.1M
2022-04-14 28.54 32.00 28.19 31.31 1.8M
2022-04-13 29.62 29.62 27.69 28.54 0.6M
2022-04-12 30.69 32.31 28.81 29.23 2.0M
2022-04-11 28.35 33.81 28.27 30.77 2.8M
2022-04-08 28.62 28.62 27.73 28.27 0.3M
2022-04-07 29.08 29.19 27.04 28.65 0.6M
2022-04-06 27.81 29.96 27.81 29.08 0.5M
2022-04-01 28.04 29.58 27.08 27.81 0.6M
2022-03-31 27.69 28.12 26.35 28.04 0.2M
2022-03-30 27.00 27.65 26.15 27.65 0.3M
2022-03-29 27.42 27.85 25.58 26.96 0.2M
2022-03-28 25.54 27.46 24.62 27.42 0.4M
2022-03-25 25.38 25.54 25.00 25.50 0.0M
2022-03-24 24.85 25.73 24.54 25.35 0.0M
2022-03-23 25.23 25.23 24.46 24.85 0.1M
2022-03-22 25.50 25.50 24.62 25.23 0.1M
2022-03-21 25.38 25.50 25.15 25.50 0.1M
2022-03-18 25.23 25.38 25.12 25.35 0.0M
2022-03-17 25.15 26.27 24.96 24.96 0.1M
2022-03-16 25.00 25.38 24.62 25.12 0.0M
2022-03-15 25.54 25.65 24.88 25.00 0.0M
2022-03-14 25.08 25.54 25.08 25.54 0.0M
2022-03-11 25.27 25.27 24.50 25.08 0.1M
2022-03-10 25.08 25.31 24.62 25.31 0.2M
2022-03-09 23.88 24.38 23.81 24.23 0.1M
2022-03-08 24.35 24.73 23.77 24.35 0.1M
2022-03-07 26.15 26.15 24.38 24.73 0.2M
2022-03-04 25.77 26.23 25.12 26.15 0.0M
2022-03-03 25.46 26.19 25.27 26.12 0.0M
2022-03-02 26.31 26.42 25.27 25.46 0.1M
2022-03-01 24.23 26.00 24.23 26.00 0.1M
2022-02-25 24.12 24.73 23.92 24.62 0.1M
2022-02-24 26.00 26.00 24.04 24.73 0.3M
2022-02-23 25.88 26.31 25.42 25.73 0.2M
2022-02-22 27.00 27.00 25.69 25.88 0.3M
2022-02-21 27.04 27.04 26.35 27.00 0.1M
2022-02-18 27.04 27.12 26.27 26.96 0.1M
2022-02-17 27.00 27.12 26.42 27.00 0.1M
2022-02-16 26.92 27.00 26.31 27.00 0.2M
2022-02-15 26.38 27.04 26.38 26.88 0.1M
2022-02-14 27.04 27.04 26.19 26.92 0.1M
2022-02-11 26.92 28.12 26.81 27.04 0.2M
2022-02-10 26.73 26.88 26.35 26.85 0.1M
2022-02-09 26.85 26.88 26.08 26.73 0.1M
2022-02-08 26.73 27.27 26.31 26.85 0.2M
2022-02-07 27.69 27.69 26.35 26.69 0.1M
2022-01-26 27.77 28.42 26.46 27.69 0.2M
2022-01-25 28.35 28.96 27.08 27.73 0.1M
2022-01-24 28.54 30.77 28.35 28.96 0.4M
2022-01-21 28.19 29.19 27.69 28.54 0.2M
2022-01-20 29.23 29.23 27.08 27.77 0.2M
2022-01-19 29.00 29.50 28.12 29.19 0.1M
2022-01-18 29.23 29.50 28.12 28.96 0.2M
2022-01-17 28.12 29.50 28.12 29.23 0.1M
2022-01-14 29.23 29.77 28.27 28.27 0.2M
2022-01-13 28.46 29.50 28.46 29.23 0.3M
2022-01-12 28.58 29.62 27.88 28.96 0.2M
2022-01-11 29.62 31.00 27.81 28.54 0.6M
2022-01-10 30.08 32.73 29.15 29.15 1.1M
2022-01-07 28.08 30.54 27.35 30.08 1.2M
2022-01-06 26.92 28.73 26.85 27.65 0.4M
2022-01-05 27.15 28.19 26.15 27.00 0.2M
2022-01-04 26.15 27.23 26.12 27.12 0.3M
2022-01-03 26.27 26.27 25.65 26.12 0.1M