KEE Fresh & Safe Foodtech Co., Ltd. 7743
TPEX · Taiwan · Consumer Non-Durables
TWD 25.25+0.25 (+1.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 25.25 | +1.00% | TWD 25.15 | TWD 25.30 | TWD 25.00 | 97.15K |
| 2026-10-01 | TWD 25.00 | 0.00% | TWD 24.75 | TWD 25.00 | TWD 24.50 | 15.00K |
| 2026-09-30 | TWD 25.00 | +2.88% | TWD 24.60 | TWD 25.00 | TWD 24.00 | 49.00K |
| 2026-09-29 | TWD 24.30 | -4.33% | TWD 25.35 | TWD 25.35 | TWD 23.55 |
| 62.08K |
| 2026-09-24 | TWD 25.40 | +1.60% | TWD 25.20 | TWD 25.70 | TWD 24.80 | 74.00K |
| 2026-09-23 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.15 | TWD 24.75 | 53.00K |
| 2026-09-22 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 24.35 | 42.00K |
| 2026-09-21 | TWD 25.00 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 24.50 | 44.00K |
| 2026-09-18 | TWD 25.00 | +2.88% | TWD 25.05 | TWD 25.20 | TWD 24.50 | 61.00K |
| 2026-09-17 | TWD 24.30 | +2.53% | TWD 24.45 | TWD 24.50 | TWD 23.65 | 49.00K |
| 2026-09-16 | TWD 23.70 | +3.95% | TWD 22.90 | TWD 23.70 | TWD 22.90 | 70.05K |
| 2026-09-15 | TWD 22.80 | -0.44% | TWD 23.05 | TWD 24.50 | TWD 22.80 | 94.00K |
| 2026-09-14 | TWD 22.90 | +2.00% | TWD 21.80 | TWD 23.00 | TWD 21.80 | 13.35K |
| 2026-09-11 | TWD 22.45 | +0.90% | TWD 22.80 | TWD 22.80 | TWD 21.80 | 31.00K |
| 2026-09-10 | TWD 22.25 | +1.37% | TWD 22.30 | TWD 22.80 | TWD 21.95 | 75.00K |
| 2026-09-09 | TWD 21.95 | +0.23% | TWD 22.60 | TWD 22.60 | TWD 21.50 | 25.00K |
| 2026-09-08 | TWD 21.90 | -0.23% | TWD 21.90 | TWD 21.90 | TWD 21.75 | 13.00K |
| 2026-09-07 | TWD 21.95 | +1.15% | TWD 21.50 | TWD 22.00 | TWD 21.50 | 54.00K |
| 2026-09-04 | TWD 21.70 | -0.46% | TWD 21.80 | TWD 21.80 | TWD 21.00 | 24.00K |
| 2026-09-03 | TWD 21.80 | +2.83% | TWD 21.30 | TWD 21.90 | TWD 21.20 | 76.00K |
| 2026-09-02 | TWD 21.20 | 0.00% | TWD 21.35 | TWD 21.35 | TWD 21.20 | 7.00K |
| 2026-09-01 | TWD 21.20 | +0.95% | TWD 20.95 | TWD 21.20 | TWD 20.95 | 6.00K |
| 2026-08-31 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.35 | TWD 21.00 | 22.00K |
| 2026-08-28 | TWD 21.00 | +0.72% | TWD 21.00 | TWD 21.50 | TWD 21.00 | 25.00K |
| 2026-08-27 | TWD 20.85 | +1.71% | TWD 20.85 | TWD 20.85 | TWD 20.85 | 1.01K |
| 2026-08-26 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 2.01K |
| 2026-08-25 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 1.00K |
| 2026-08-24 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 3.00K |
| 2026-08-21 | TWD 20.50 | -3.53% | TWD 20.80 | TWD 21.00 | TWD 20.50 | 16.05K |
| 2026-08-20 | TWD 21.25 | 0.00% | TWD 21.25 | TWD 21.25 | TWD 21.25 | 0 |
| 2026-08-19 | TWD 21.25 | +3.16% | TWD 20.60 | TWD 21.25 | TWD 20.60 | 2.01K |
| 2026-08-18 | TWD 20.60 | -0.72% | TWD 20.60 | TWD 20.60 | TWD 20.60 | 1.00K |
| 2026-08-17 | TWD 20.75 | -0.24% | TWD 20.75 | TWD 20.75 | TWD 20.75 | 1.00K |
| 2026-08-14 | TWD 20.80 | -0.24% | TWD 20.90 | TWD 20.90 | TWD 20.05 | 4.00K |
| 2026-08-13 | TWD 20.85 | -0.71% | TWD 20.00 | TWD 20.85 | TWD 20.00 | 2.08K |
| 2026-08-12 | TWD 21.00 | -0.47% | TWD 21.30 | TWD 21.30 | TWD 21.00 | 5.00K |
| 2026-08-11 | TWD 21.10 | +0.96% | TWD 21.10 | TWD 21.10 | TWD 21.10 | 1.00K |
| 2026-08-10 | TWD 20.90 | -1.42% | TWD 20.20 | TWD 20.90 | TWD 20.20 | 3.00K |
| 2026-08-07 | TWD 21.20 | +2.91% | TWD 21.20 | TWD 21.20 | TWD 21.20 | 2.00K |
| 2026-08-06 | TWD 20.60 | -0.96% | TWD 20.80 | TWD 21.30 | TWD 20.60 | 7.00K |
| 2026-08-05 | TWD 20.80 | -0.48% | TWD 20.80 | TWD 20.80 | TWD 20.80 | 1.00K |
| 2026-08-04 | TWD 20.90 | +1.95% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 14.00K |
| 2026-08-03 | TWD 20.50 | +3.02% | TWD 19.95 | TWD 20.50 | TWD 19.95 | 2.00K |
| 2026-07-31 | TWD 19.90 | +2.05% | TWD 19.80 | TWD 19.90 | TWD 19.80 | 4.00K |
| 2026-07-30 | TWD 19.50 | -7.14% | TWD 20.00 | TWD 20.00 | TWD 19.30 | 16.00K |
| 2026-07-29 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 0 |
| 2026-07-28 | TWD 21.00 | 0.00% | TWD 20.10 | TWD 21.00 | TWD 19.30 | 3.00K |
| 2026-07-27 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 3.00K |
| 2026-07-24 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 0 |
| 2026-07-23 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 3.00K |
| 2026-07-22 | TWD 21.00 | +1.94% | TWD 21.40 | TWD 21.40 | TWD 20.30 | 18.00K |
| 2026-07-21 | TWD 20.60 | -0.96% | TWD 21.10 | TWD 21.80 | TWD 20.30 | 17.00K |
| 2026-07-20 | TWD 20.80 | +4.00% | TWD 21.00 | TWD 21.00 | TWD 20.80 | 15.00K |
| 2026-07-17 | TWD 20.00 | -4.76% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 1.00K |
| 2026-07-16 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.60 | TWD 20.00 | 19.00K |
| 2026-07-15 | TWD 21.00 | +5.00% | TWD 20.00 | TWD 21.00 | TWD 20.00 | 6.00K |
| 2026-07-14 | TWD 20.00 | -2.91% | TWD 20.60 | TWD 20.60 | TWD 20.00 | 7.00K |
| 2026-07-13 | TWD 20.60 | +1.48% | TWD 20.70 | TWD 20.70 | TWD 20.10 | 19.00K |
| 2026-07-10 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 0 |
| 2026-07-09 | TWD 20.30 | -0.49% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 2.00K |
| 2026-07-08 | TWD 20.40 | -0.97% | TWD 21.00 | TWD 21.00 | TWD 20.40 | 2.00K |
| 2026-07-07 | TWD 20.60 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 20.10 | 8.00K |
| 2026-07-06 | TWD 20.60 | -1.90% | TWD 22.20 | TWD 22.90 | TWD 20.60 | 28.00K |
| 2026-07-03 | TWD 21.00 | +5.79% | TWD 21.80 | TWD 21.80 | TWD 20.20 | 64.00K |
| 2026-07-02 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.85 | 0 |
| 2026-07-01 | TWD 19.85 | 0.00% | TWD 19.60 | TWD 19.85 | TWD 19.50 | 13.00K |
| 2026-06-30 | TWD 19.85 | -0.50% | TWD 19.85 | TWD 19.85 | TWD 19.50 | 15.00K |
| 2026-06-29 | TWD 19.95 | -0.25% | TWD 19.85 | TWD 19.95 | TWD 19.85 | 7.00K |
| 2026-06-26 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-06-25 | TWD 20.00 | +1.52% | TWD 20.25 | TWD 20.25 | TWD 19.80 | 24.09K |
| 2026-06-24 | TWD 19.70 | -3.19% | TWD 20.35 | TWD 20.35 | TWD 19.60 | 14.00K |
| 2026-06-23 | TWD 20.35 | +1.50% | TWD 20.55 | TWD 20.60 | TWD 19.80 | 34.02K |
| 2026-06-22 | TWD 20.05 | +2.30% | TWD 19.80 | TWD 20.05 | TWD 19.60 | 63.00K |
| 2026-06-18 | TWD 19.60 | 0.00% | TWD 19.60 | TWD 19.95 | TWD 19.55 | 14.00K |
| 2026-06-17 | TWD 19.60 | +0.26% | TWD 19.55 | TWD 19.65 | TWD 19.55 | 9.08K |
| 2026-06-16 | TWD 19.55 | +2.36% | TWD 19.10 | TWD 19.60 | TWD 19.10 | 8.00K |
| 2026-06-15 | TWD 19.10 | +0.26% | TWD 19.20 | TWD 19.55 | TWD 19.10 | 10.11K |
| 2026-06-12 | TWD 19.05 | +2.97% | TWD 19.05 | TWD 19.05 | TWD 18.95 | 23.00K |
| 2026-06-11 | TWD 18.50 | 0.00% | TWD 18.10 | TWD 18.50 | TWD 18.10 | 4.00K |
| 2026-06-10 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 0 |
| 2026-06-09 | TWD 18.50 | -0.27% | TWD 18.30 | TWD 18.50 | TWD 18.30 | 2.00K |
| 2026-06-08 | TWD 18.55 | 0.00% | TWD 18.55 | TWD 18.55 | TWD 18.55 | 0 |
| 2026-06-05 | TWD 18.55 | 0.00% | TWD 18.55 | TWD 18.55 | TWD 18.55 | 0 |
| 2026-06-04 | TWD 18.55 | -3.39% | TWD 18.55 | TWD 18.55 | TWD 18.55 | 3.07K |
| 2026-06-03 | TWD 19.20 | +1.05% | TWD 18.80 | TWD 19.20 | TWD 18.20 | 11.00K |
| 2026-06-02 | TWD 19.00 | -0.26% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 1.00K |
| 2026-06-01 | TWD 19.05 | +0.26% | TWD 19.00 | TWD 19.05 | TWD 19.00 | 5.00K |
| 2026-05-29 | TWD 19.00 | +2.70% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 3.00K |
| 2026-05-28 | TWD 18.50 | -2.63% | TWD 18.95 | TWD 18.95 | TWD 18.50 | 31.00K |
| 2026-05-27 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 18.75 | 28.00K |