Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.100	13.200	13.100	13.200	13.200	118,838
2024-01-26	13.100	13.150	13.100	13.150	13.150	49,262
2024-01-25	13.150	13.150	13.100	13.100	13.100	147,561
2024-01-24	13.100	13.150	13.000	13.100	13.100	54,255
2024-01-23	13.050	13.100	13.050	13.100	13.100	138,685
2024-01-22	13.000	13.150	13.000	13.050	13.050	91,807
2024-01-19	13.000	13.150	12.950	13.050	13.050	89,238
2024-01-18	13.050	13.100	13.000	13.000	13.000	104,644
2024-01-17	13.050	13.100	12.950	13.000	13.000	173,039
2024-01-16	13.200	13.200	13.050	13.050	13.050	147,553
2024-01-15	13.350	13.350	13.100	13.250	13.250	183,784
2024-01-12	13.350	13.350	13.200	13.250	13.250	60,093
2024-01-11	13.250	13.350	13.250	13.350	13.350	118,254
2024-01-10	13.550	13.550	13.150	13.250	13.250	302,571
2024-01-09	13.650	13.650	13.500	13.550	13.550	55,827
2024-01-08	13.600	13.700	13.600	13.650	13.650	107,905
2024-01-05	13.550	13.650	13.550	13.600	13.600	70,062
2024-01-04	13.600	13.650	13.600	13.650	13.650	47,262
2024-01-03	13.600	13.700	13.550	13.700	13.700	87,711
2024-01-02	13.700	13.700	13.650	13.650	13.650	50,302
2023-12-29	13.700	13.800	13.650	13.700	13.700	25,560
2023-12-28	13.750	13.800	13.650	13.700	13.700	57,681
2023-12-27	13.650	13.750	13.600	13.700	13.700	49,079
2023-12-26	13.650	13.750	13.600	13.750	13.750	82,711
2023-12-25	13.800	13.900	13.650	13.650	13.650	106,390
2023-12-22	13.850	13.850	13.750	13.800	13.800	136,252
2023-12-21	13.750	13.900	13.750	13.850	13.850	128,523
2023-12-20	13.800	13.900	13.750	13.850	13.850	183,268
2023-12-19	13.900	13.900	13.800	13.800	13.800	89,310
2023-12-18	13.950	13.950	13.800	13.900	13.900	182,563
2023-12-15	13.750	13.900	13.750	13.900	13.900	177,107
2023-12-14	13.750	13.850	13.750	13.850	13.850	140,449
2023-12-13	13.800	13.800	13.700	13.750	13.750	36,185
2023-12-12	13.750	13.800	13.700	13.800	13.800	62,368
2023-12-11	13.950	13.950	13.750	13.750	13.750	87,669
2023-12-08	13.800	13.950	13.700	13.950	13.950	203,708
2023-12-07	13.650	13.800	13.650	13.800	13.800	178,838
2023-12-06	13.800	13.850	13.700	13.800	13.800	132,275
2023-12-05	13.600	13.900	13.550	13.800	13.800	160,825
2023-12-04	13.700	13.750	13.650	13.700	13.700	270,098
2023-12-01	13.650	13.700	13.600	13.650	13.650	75,607
2023-11-30	13.650	13.650	13.600	13.650	13.650	45,743
2023-11-29	13.600	13.650	13.550	13.550	13.550	25,227
2023-11-28	13.600	13.650	13.550	13.650	13.650	63,331
2023-11-27	13.600	13.600	13.550	13.600	13.600	33,888
2023-11-24	13.600	13.600	13.550	13.550	13.550	20,398
2023-11-23	13.550	13.650	13.550	13.550	13.550	166,196
2023-11-22	13.500	13.700	13.500	13.550	13.550	142,414
2023-11-21	13.450	13.550	13.450	13.500	13.500	253,557
2023-11-20	13.500	13.500	13.400	13.450	13.450	47,777
2023-11-17	13.500	13.500	13.400	13.500	13.500	48,095
2023-11-16	13.500	13.550	13.450	13.500	13.500	87,916
2023-11-15	13.350	13.500	13.350	13.450	13.450	233,158
2023-11-14	13.200	13.350	13.150	13.350	13.350	143,527
2023-11-13	13.100	13.150	13.100	13.150	13.150	112,632
2023-11-10	13.150	13.150	13.050	13.050	13.050	29,801
2023-11-09	13.100	13.100	13.000	13.000	13.000	80,770
2023-11-08	13.050	13.100	13.050	13.100	13.100	155,557
2023-11-07	13.150	13.150	13.050	13.100	13.100	42,710
2023-11-06	13.100	13.200	13.050	13.200	13.200	101,802

← NewerPage 12 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.