Kim Forest Enterprise Co., Ltd. 6645
TWSE · Taiwan · Health Technology
TWD 12.80+0.05 (+0.39%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.80 | +0.39% | TWD 12.65 | TWD 12.80 | TWD 12.50 | 18.26K |
| 2026-10-01 | TWD 12.75 | -0.78% | TWD 12.70 | TWD 12.75 | TWD 12.60 | 7.35K |
| 2026-09-30 | TWD 12.85 | +2.80% | TWD 12.95 | TWD 12.95 | TWD 12.75 | 9.00K |
| 2026-09-29 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.90 | TWD 12.00 | 53.00K |
| 2026-09-24 | TWD 12.50 | 0.00% | TWD 13.10 | TWD 13.10 | TWD 12.50 | 12.10K |
| 2026-09-23 | TWD 12.50 | -0.79% | TWD 12.55 | TWD 12.55 | TWD 12.50 | 2.00K |
| 2026-09-22 | TWD 12.60 | +1.20% | TWD 12.15 | TWD 12.60 | TWD 12.15 | 44.50K |
| 2026-09-21 | TWD 12.45 | -1.19% | TWD 12.60 | TWD 12.80 | TWD 12.30 | 41.00K |
| 2026-09-18 | TWD 12.60 | +0.80% | TWD 12.55 | TWD 12.60 | TWD 12.50 | 47.00K |
| 2026-09-17 | TWD 12.50 | -1.19% | TWD 12.50 | TWD 12.75 | TWD 12.35 | 38.00K |
| 2026-09-16 | TWD 12.65 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 12.50 | 35.00K |
| 2026-09-15 | TWD 12.65 | -2.69% | TWD 12.80 | TWD 12.90 | TWD 12.60 | 37.60K |
| 2026-09-14 | TWD 13.00 | 0.00% | TWD 13.05 | TWD 13.15 | TWD 12.60 | 59.05K |
| 2026-09-11 | TWD 13.00 | +4.84% | TWD 12.40 | TWD 13.60 | TWD 12.40 | 78.01K |
| 2026-09-10 | TWD 12.40 | 0.00% | TWD 12.30 | TWD 12.40 | TWD 12.30 | 11.00K |
| 2026-09-09 | TWD 12.40 | +1.64% | TWD 12.50 | TWD 12.50 | TWD 12.20 | 9.00K |
| 2026-09-08 | TWD 12.20 | 0.00% | TWD 12.25 | TWD 12.55 | TWD 12.20 | 48.00K |
| 2026-09-07 | TWD 12.20 | -1.21% | TWD 12.75 | TWD 12.75 | TWD 12.15 | 29.00K |
| 2026-09-04 | TWD 12.35 | -0.40% | TWD 12.20 | TWD 12.45 | TWD 12.20 | 34.00K |
| 2026-09-03 | TWD 12.40 | -1.20% | TWD 12.55 | TWD 12.55 | TWD 12.40 | 7.00K |
| 2026-09-02 | TWD 12.55 | +2.03% | TWD 12.30 | TWD 12.55 | TWD 12.30 | 21.20K |
| 2026-09-01 | TWD 12.30 | 0.00% | TWD 12.45 | TWD 12.65 | TWD 12.30 | 31.00K |
| 2026-08-31 | TWD 12.30 | -0.81% | TWD 12.45 | TWD 12.60 | TWD 12.25 | 46.00K |
| 2026-08-28 | TWD 12.40 | -3.88% | TWD 12.70 | TWD 12.75 | TWD 12.40 | 51.02K |
| 2026-08-27 | TWD 12.90 | -0.39% | TWD 13.00 | TWD 13.00 | TWD 12.85 | 5.00K |
| 2026-08-26 | TWD 12.95 | -1.15% | TWD 12.90 | TWD 13.05 | TWD 12.90 | 18.25K |
| 2026-08-25 | TWD 13.10 | +0.77% | TWD 13.00 | TWD 13.20 | TWD 12.85 | 16.00K |
| 2026-08-24 | TWD 13.00 | -0.38% | TWD 13.25 | TWD 13.25 | TWD 13.00 | 10.00K |
| 2026-08-21 | TWD 13.05 | +1.16% | TWD 12.90 | TWD 13.05 | TWD 12.90 | 6.20K |
| 2026-08-20 | TWD 12.90 | +1.57% | TWD 13.00 | TWD 13.25 | TWD 12.90 | 10.00K |
| 2026-08-19 | TWD 12.70 | -1.17% | TWD 12.90 | TWD 13.05 | TWD 12.70 | 12.00K |
| 2026-08-18 | TWD 12.85 | -3.38% | TWD 13.10 | TWD 13.20 | TWD 12.85 | 18.00K |
| 2026-08-17 | TWD 13.30 | +0.38% | TWD 13.25 | TWD 13.30 | TWD 13.25 | 6.63K |
| 2026-08-14 | TWD 13.25 | -2.57% | TWD 13.20 | TWD 13.50 | TWD 13.20 | 5.00K |
| 2026-08-13 | TWD 13.60 | +1.87% | TWD 13.35 | TWD 13.60 | TWD 13.30 | 49.24K |
| 2026-08-12 | TWD 13.35 | +0.38% | TWD 13.40 | TWD 13.40 | TWD 13.10 | 21.98K |
| 2026-08-11 | TWD 13.30 | 0.00% | TWD 13.30 | TWD 13.35 | TWD 13.30 | 6.00K |
| 2026-08-10 | TWD 13.30 | -2.21% | TWD 13.55 | TWD 13.55 | TWD 13.30 | 11.00K |
| 2026-08-07 | TWD 13.60 | +1.12% | TWD 13.65 | TWD 13.65 | TWD 13.60 | 2.00K |
| 2026-08-06 | TWD 13.45 | +3.46% | TWD 13.00 | TWD 13.45 | TWD 13.00 | 5.00K |
| 2026-08-05 | TWD 13.00 | -1.14% | TWD 12.85 | TWD 13.20 | TWD 12.85 | 25.00K |
| 2026-08-04 | TWD 13.15 | +0.77% | TWD 13.00 | TWD 13.15 | TWD 11.75 | 44.00K |
| 2026-08-03 | TWD 13.05 | -2.25% | TWD 13.30 | TWD 13.35 | TWD 13.05 | 17.00K |
| 2026-07-31 | TWD 13.35 | +1.14% | TWD 14.05 | TWD 14.05 | TWD 13.30 | 43.00K |
| 2026-07-30 | TWD 13.20 | -1.49% | TWD 14.10 | TWD 14.10 | TWD 13.20 | 27.00K |
| 2026-07-29 | TWD 13.40 | -0.74% | TWD 13.40 | TWD 13.90 | TWD 13.40 | 60.00K |
| 2026-07-28 | TWD 13.50 | 0.00% | TWD 13.65 | TWD 14.00 | TWD 13.35 | 41.00K |
| 2026-07-27 | TWD 13.50 | -2.53% | TWD 13.85 | TWD 13.95 | TWD 13.50 | 17.00K |
| 2026-07-24 | TWD 13.85 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 13.40 | 76.00K |
| 2026-07-23 | TWD 13.90 | +4.12% | TWD 13.35 | TWD 14.15 | TWD 13.35 | 44.00K |
| 2026-07-22 | TWD 13.35 | -1.11% | TWD 14.00 | TWD 14.00 | TWD 13.35 | 34.00K |
| 2026-07-21 | TWD 13.50 | 0.00% | TWD 13.40 | TWD 13.50 | TWD 13.25 | 16.00K |
| 2026-07-20 | TWD 13.50 | +0.37% | TWD 13.50 | TWD 13.85 | TWD 13.40 | 43.00K |
| 2026-07-17 | TWD 13.45 | -5.94% | TWD 14.35 | TWD 14.35 | TWD 13.40 | 106.00K |
| 2026-07-16 | TWD 14.30 | -4.03% | TWD 15.10 | TWD 15.10 | TWD 14.10 | 131.02K |
| 2026-07-15 | TWD 14.90 | +0.68% | TWD 14.60 | TWD 14.90 | TWD 14.60 | 22.00K |
| 2026-07-14 | TWD 14.80 | -5.13% | TWD 15.55 | TWD 15.55 | TWD 14.60 | 59.10K |
| 2026-07-13 | TWD 15.60 | -1.27% | TWD 16.30 | TWD 16.45 | TWD 15.25 | 25.00K |
| 2026-07-10 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-09 | TWD 15.80 | 0.00% | TWD 15.70 | TWD 15.80 | TWD 15.50 | 32.50K |
| 2026-07-08 | TWD 15.80 | -0.63% | TWD 15.90 | TWD 16.05 | TWD 15.75 | 48.00K |
| 2026-07-07 | TWD 15.90 | -1.55% | TWD 16.10 | TWD 16.10 | TWD 15.80 | 72.00K |
| 2026-07-06 | TWD 16.15 | +3.86% | TWD 16.00 | TWD 16.30 | TWD 16.00 | 36.00K |
| 2026-07-03 | TWD 15.55 | -0.96% | TWD 15.70 | TWD 15.75 | TWD 15.55 | 21.00K |
| 2026-07-02 | TWD 15.70 | -0.32% | TWD 15.80 | TWD 16.00 | TWD 15.70 | 18.00K |
| 2026-07-01 | TWD 15.75 | -1.56% | TWD 16.00 | TWD 16.05 | TWD 15.75 | 11.00K |
| 2026-06-30 | TWD 16.00 | 0.00% | TWD 16.25 | TWD 16.25 | TWD 15.90 | 34.00K |
| 2026-06-29 | TWD 16.00 | +3.23% | TWD 15.50 | TWD 16.05 | TWD 15.50 | 19.00K |
| 2026-06-26 | TWD 15.50 | -2.52% | TWD 16.00 | TWD 16.20 | TWD 15.50 | 40.50K |
| 2026-06-25 | TWD 15.90 | -0.63% | TWD 16.00 | TWD 16.30 | TWD 15.90 | 33.00K |
| 2026-06-24 | TWD 16.00 | -0.93% | TWD 17.10 | TWD 17.10 | TWD 16.00 | 111.00K |
| 2026-06-23 | TWD 16.15 | -3.29% | TWD 17.40 | TWD 17.40 | TWD 15.95 | 140.00K |
| 2026-06-22 | TWD 16.70 | +8.79% | TWD 15.65 | TWD 16.85 | TWD 15.65 | 176.02K |
| 2026-06-18 | TWD 15.35 | +2.33% | TWD 14.85 | TWD 15.60 | TWD 14.80 | 98.00K |
| 2026-06-17 | TWD 15.00 | +3.45% | TWD 14.45 | TWD 15.40 | TWD 14.45 | 87.46K |
| 2026-06-16 | TWD 14.50 | -5.23% | TWD 15.05 | TWD 15.15 | TWD 14.30 | 91.00K |
| 2026-06-15 | TWD 15.30 | +8.13% | TWD 14.25 | TWD 15.55 | TWD 14.20 | 340.00K |
| 2026-06-12 | TWD 14.15 | +9.69% | TWD 12.95 | TWD 14.15 | TWD 12.95 | 140.75K |
| 2026-06-11 | TWD 12.90 | -2.27% | TWD 13.25 | TWD 13.25 | TWD 12.80 | 48.00K |
| 2026-06-10 | TWD 13.20 | -1.12% | TWD 13.10 | TWD 13.45 | TWD 13.00 | 67.80K |
| 2026-06-09 | TWD 13.35 | -5.99% | TWD 13.20 | TWD 14.20 | TWD 12.80 | 285.01K |
| 2026-06-08 | TWD 14.20 | +9.65% | TWD 12.20 | TWD 14.20 | TWD 12.20 | 624.27K |
| 2026-06-05 | TWD 12.95 | +9.75% | TWD 11.85 | TWD 12.95 | TWD 11.85 | 216.00K |
| 2026-06-04 | TWD 11.80 | -1.26% | TWD 11.90 | TWD 11.95 | TWD 11.50 | 39.10K |
| 2026-06-03 | TWD 11.95 | +1.70% | TWD 11.80 | TWD 12.05 | TWD 11.80 | 69.00K |
| 2026-06-02 | TWD 11.75 | +0.43% | TWD 11.45 | TWD 11.75 | TWD 11.45 | 39.00K |
| 2026-06-01 | TWD 11.70 | -2.09% | TWD 11.95 | TWD 11.95 | TWD 11.50 | 109.97K |
| 2026-05-29 | TWD 11.95 | +0.42% | TWD 11.40 | TWD 12.35 | TWD 11.40 | 98.00K |
| 2026-05-28 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 12.00 | TWD 11.80 | 39.37K |
| 2026-05-27 | TWD 11.90 | +0.42% | TWD 11.85 | TWD 11.95 | TWD 11.80 | 36.00K |