Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.100	13.100	13.050	13.100	13.100	64,646
2023-11-02	13.100	13.100	13.050	13.050	13.050	39,762
2023-11-01	13.050	13.100	13.000	13.050	13.050	41,977
2023-10-31	13.100	13.100	13.050	13.050	13.050	32,374
2023-10-30	13.050	13.050	13.050	13.050	13.050	47,046
2023-10-27	13.150	13.150	13.100	13.150	13.150	29,828
2023-10-26	13.150	13.150	13.050	13.100	13.100	91,259
2023-10-25	13.200	13.200	13.150	13.150	13.150	52,220
2023-10-24	13.200	13.200	13.150	13.150	13.150	20,986
2023-10-23	13.200	13.350	13.150	13.200	13.200	101,996
2023-10-20	13.100	13.300	13.100	13.200	13.200	134,458
2023-10-19	13.050	13.350	13.050	13.200	13.200	190,047
2023-10-18	13.150	13.350	13.050	13.200	13.200	152,219
2023-10-17	13.100	13.200	13.100	13.150	13.150	52,262
2023-10-16	13.100	13.100	13.050	13.100	13.100	35,956
2023-10-13	13.050	13.150	13.050	13.150	13.150	133,385
2023-10-12	13.150	13.200	13.150	13.200	13.200	19,575
2023-10-11	13.150	13.200	13.100	13.100	13.100	46,050
2023-10-06	13.200	13.250	13.150	13.150	13.150	73,416
2023-10-05	13.150	13.250	13.150	13.200	13.200	79,231
2023-10-04	13.050	13.150	13.050	13.100	13.100	58,133
2023-10-03	13.150	13.150	13.050	13.100	13.100	74,155
2023-10-02	13.200	13.200	13.100	13.150	13.150	57,880
2023-09-28	13.250	13.250	13.150	13.200	13.200	78,299
2023-09-27	13.300	13.350	13.150	13.200	13.200	57,009
2023-09-26	13.250	13.300	13.200	13.300	13.300	37,866
2023-09-25	13.200	13.350	13.150	13.300	13.300	61,187
2023-09-22	13.200	13.300	13.200	13.200	13.200	104,064
2023-09-21	13.350	13.350	13.250	13.250	13.250	146,362
2023-09-20	13.350	13.400	13.300	13.400	13.400	45,214
2023-09-19	13.400	13.400	13.350	13.400	13.400	55,685
2023-09-18	13.400	13.400	13.350	13.400	13.400	92,319
2023-09-15	13.400	13.400	13.400	13.400	13.400	74,266
2023-09-14	13.450	13.450	13.350	13.400	13.400	100,750
2023-09-13	13.400	13.450	13.250	13.400	13.400	81,451
2023-09-12	13.350	13.450	13.350	13.400	13.400	19,709
2023-09-11	13.550	13.550	13.250	13.400	13.400	139,605
2023-09-08	13.500	13.550	13.450	13.550	13.550	39,645
2023-09-07	13.500	13.550	13.450	13.550	13.550	41,860
2023-09-06	13.650	13.750	13.500	13.550	13.550	83,481
2023-09-05	13.600	13.650	13.600	13.600	13.600	64,166
2023-09-04	13.500	13.600	13.450	13.600	13.600	70,534
2023-09-01	13.450	13.650	13.400	13.550	13.550	154,442
2023-08-31	13.600	13.600	13.450	13.600	13.600	160,276
2023-08-30	14.250	14.400	14.150	14.150	14.150	273,717
2023-08-29	14.150	14.250	14.100	14.250	14.250	142,528
2023-08-28	14.100	14.150	14.100	14.150	14.150	59,601
2023-08-25	14.100	14.150	14.050	14.050	14.050	102,826
2023-08-24	14.100	14.150	14.000	14.100	14.100	91,098
2023-08-23	14.100	14.150	14.100	14.150	14.150	91,863
2023-08-22	14.100	14.150	14.000	14.100	14.100	93,950
2023-08-21	14.100	14.150	14.050	14.100	14.100	84,169
2023-08-18	14.250	14.250	14.100	14.200	14.200	76,316
2023-08-17	14.200	14.200	14.100	14.200	14.200	48,819
2023-08-16	14.150	14.200	14.100	14.200	14.200	76,152
2023-08-15	14.200	14.250	14.150	14.250	14.250	32,843
2023-08-14	14.350	14.350	14.100	14.200	14.200	88,179
2023-08-11	14.500	14.500	14.300	14.400	14.400	120,538
2023-08-10	14.400	14.500	14.400	14.450	14.450	66,427
2023-08-09	14.550	14.550	14.450	14.550	14.550	64,574

← NewerPage 13 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.