Kaulin Mfg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.550	14.550	14.250	14.400	14.400	229,564
2024-08-01	14.200	15.000	14.200	14.700	14.700	306,770
2024-07-31	14.550	14.550	14.400	14.400	14.400	209,953
2024-07-30	14.500	14.650	14.400	14.600	14.600	170,101
2024-07-29	15.000	15.000	14.650	14.650	14.650	202,779
2024-07-26	15.150	15.150	14.850	15.100	15.100	161,016
2024-07-23	15.000	15.250	15.000	15.150	15.150	180,770
2024-07-22	15.300	15.300	15.000	15.000	15.000	354,627
2024-07-19	15.300	15.400	15.000	15.300	15.300	333,396
2024-07-18	15.150	15.450	15.150	15.350	15.350	242,583
2024-07-17	15.150	15.350	15.000	15.250	15.250	191,502
2024-07-16	15.450	15.450	15.150	15.300	15.300	141,366
2024-07-15	15.400	15.400	15.100	15.300	15.300	465,125
2024-07-12	15.100	15.200	15.050	15.050	15.050	200,652
2024-07-11	15.300	15.300	15.100	15.100	15.100	172,402
2024-07-10	15.600	15.800	15.150	15.300	15.300	396,639
2024-07-09	15.300	15.350	14.800	15.100	15.100	328,019
2024-07-08	15.000	15.300	15.000	15.250	15.250	494,304
2024-07-05	15.050	15.050	14.850	14.950	14.950	287,950
2024-07-04	15.000	15.150	14.900	15.000	15.000	279,091
2024-07-03	14.800	15.150	14.800	15.000	15.000	358,606
2024-07-02	14.750	14.900	14.650	14.800	14.800	187,295
2024-07-01	14.850	14.950	14.850	14.900	14.900	202,652
2024-06-28	14.600	14.950	14.500	14.800	14.800	403,728
2024-06-27	14.400	14.850	14.400	14.550	14.550	162,724
2024-06-26	14.450	14.550	14.350	14.400	14.400	173,915
2024-06-25	14.650	14.650	14.300	14.450	14.450	142,054
2024-06-24	14.400	14.750	14.250	14.500	14.500	150,840
2024-06-21	14.650	14.700	14.400	14.400	14.400	294,480
2024-06-20	14.850	14.900	14.600	14.650	14.650	94,438
2024-06-19	14.450	15.100	14.400	14.800	14.800	562,085
2024-06-18	14.550	14.550	14.400	14.400	14.400	156,903
2024-06-17	14.400	14.700	14.400	14.550	14.550	101,785
2024-06-14	14.450	14.500	14.400	14.400	14.400	70,220
2024-06-13	14.250	14.500	14.250	14.300	14.300	290,353
2024-06-12	14.650	14.650	14.250	14.250	14.250	236,062
2024-06-11	15.050	15.050	14.550	14.650	14.650	233,054
2024-06-07	14.850	15.100	14.750	14.950	14.950	283,613
2024-06-06	15.050	15.050	14.700	14.850	14.850	244,457
2024-06-05	14.700	15.050	14.700	15.000	15.000	319,273
2024-06-04	14.800	14.900	14.750	14.750	14.750	213,612
2024-06-03	15.000	15.000	14.800	14.800	14.800	280,552
2024-05-31	15.100	15.150	14.900	15.000	15.000	268,484
2024-05-30	15.500	15.500	15.000	15.100	15.100	267,674
2024-05-29	15.350	15.400	15.150	15.400	15.400	514,353
2024-05-28	14.850	15.550	14.850	15.350	15.350	961,001
2024-05-27	15.300	15.500	14.150	14.800	14.800	1,608,328
2024-05-24	14.500	15.550	14.500	15.200	15.200	1,699,739
2024-05-23	15.050	15.200	14.450	14.500	14.500	877,712
2024-05-22	15.250	15.400	15.000	15.100	15.100	476,265
2024-05-21	15.700	15.850	15.150	15.400	15.400	1,169,682
2024-05-20	14.900	16.050	14.850	15.600	15.600	2,770,581
2024-05-17	13.850	15.050	13.800	14.700	14.700	1,949,994
2024-05-16	13.700	13.850	13.650	13.800	13.800	341,568
2024-05-15	13.650	13.700	13.600	13.650	13.650	360,735
2024-05-14	13.600	13.650	13.550	13.600	13.600	589,340
2024-05-13	13.700	13.700	13.550	13.550	13.550	132,106
2024-05-10	13.650	13.650	13.550	13.600	13.600	110,464
2024-05-09	13.700	13.700	13.600	13.600	13.600	86,103
2024-05-08	13.600	13.700	13.500	13.700	13.700	165,873

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.7000 TWD
2021-09-15	0.2017 TWD
2020-07-27	0.2015 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.