Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.700	13.700	13.550	13.600	13.600	107,507
2024-05-06	13.550	13.800	13.550	13.650	13.650	266,505
2024-05-03	13.500	13.550	13.450	13.450	13.450	157,991
2024-05-02	13.400	13.500	13.350	13.500	13.500	98,410
2024-04-30	13.400	13.500	13.400	13.450	13.450	32,041
2024-04-29	13.450	13.500	13.300	13.450	13.450	397,714
2024-04-26	13.500	13.550	13.450	13.500	13.500	69,223
2024-04-25	13.550	13.550	13.350	13.550	13.550	76,713
2024-04-24	13.500	13.550	13.400	13.550	13.550	142,064
2024-04-23	13.400	13.550	13.400	13.500	13.500	48,794
2024-04-22	13.400	13.600	13.350	13.500	13.500	56,222
2024-04-19	13.450	13.450	13.100	13.300	13.300	91,984
2024-04-18	13.500	13.600	13.450	13.500	13.500	136,660
2024-04-17	13.450	13.650	13.450	13.550	13.550	83,675
2024-04-16	13.500	13.600	13.450	13.600	13.600	115,748
2024-04-15	13.550	13.650	13.450	13.650	13.650	133,167
2024-04-12	13.450	13.600	13.450	13.600	13.600	163,444
2024-04-11	13.500	13.550	13.400	13.550	13.550	105,882
2024-04-10	13.400	13.600	13.400	13.500	13.500	164,642
2024-04-09	13.300	13.400	13.250	13.400	13.400	90,759
2024-04-08	13.300	13.400	13.250	13.300	13.300	114,524
2024-04-03	13.200	13.250	13.100	13.250	13.250	105,043
2024-04-02	13.250	13.250	13.150	13.200	13.200	41,956
2024-04-01	13.250	13.350	13.150	13.200	13.200	94,546
2024-03-29	13.300	13.350	13.150	13.200	13.200	141,378
2024-03-28	13.400	13.400	13.250	13.300	13.300	169,858
2024-03-27	13.200	13.400	13.200	13.400	13.400	132,919
2024-03-26	13.350	13.350	13.250	13.300	13.300	107,729
2024-03-25	13.300	13.450	13.300	13.350	13.350	60,274
2024-03-22	13.400	13.400	13.300	13.350	13.350	45,579
2024-03-21	13.350	13.450	13.350	13.450	13.450	98,328
2024-03-20	13.450	13.450	13.350	13.450	13.450	134,236
2024-03-19	13.400	13.600	13.400	13.550	13.550	94,224
2024-03-18	13.500	13.600	13.400	13.550	13.550	88,727
2024-03-15	13.500	13.600	13.350	13.550	13.550	94,713
2024-03-14	13.350	13.600	13.300	13.600	13.600	88,538
2024-03-13	13.450	13.600	13.350	13.350	13.350	193,573
2024-03-12	13.300	13.500	13.300	13.450	13.450	129,552
2024-03-11	13.400	13.500	13.350	13.350	13.350	123,080
2024-03-08	13.900	13.900	13.400	13.400	13.400	323,452
2024-03-07	13.600	13.800	13.600	13.800	13.800	612,344
2024-03-06	13.450	13.600	13.450	13.550	13.550	88,190
2024-03-05	13.400	13.450	13.400	13.400	13.400	106,564
2024-03-04	13.400	13.500	13.400	13.400	13.400	87,714
2024-03-01	13.450	13.500	13.400	13.400	13.400	42,912
2024-02-29	13.450	13.450	13.300	13.450	13.450	126,316
2024-02-27	13.600	13.600	13.350	13.500	13.500	193,001
2024-02-26	13.600	13.600	13.500	13.550	13.550	220,178
2024-02-23	13.600	13.650	13.500	13.500	13.500	186,118
2024-02-22	13.350	13.600	13.350	13.600	13.600	320,892
2024-02-21	13.300	13.350	13.250	13.350	13.350	237,289
2024-02-20	13.300	13.300	13.200	13.300	13.300	153,939
2024-02-19	13.400	13.400	13.200	13.250	13.250	254,079
2024-02-16	13.250	13.400	13.200	13.250	13.250	169,944
2024-02-15	13.150	13.350	13.150	13.200	13.200	151,107
2024-02-05	13.150	13.150	13.000	13.000	13.000	263,185
2024-02-02	13.150	13.200	13.100	13.150	13.150	69,415
2024-02-01	13.100	13.150	13.100	13.100	13.100	118,509
2024-01-31	13.100	13.200	13.100	13.100	13.100	92,256
2024-01-30	13.200	13.200	13.150	13.150	13.150	58,528

← NewerPage 11 of 21 · 1,221 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.