Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.550	14.550	14.350	14.550	14.550	70,693
2023-08-07	14.500	14.550	14.400	14.550	14.550	86,466
2023-08-04	14.550	14.600	14.350	14.450	14.450	185,246
2023-08-02	14.600	14.600	14.500	14.500	14.500	75,249
2023-08-01	14.550	14.650	14.550	14.650	14.650	54,945
2023-07-31	14.600	14.600	14.500	14.600	14.600	112,738
2023-07-28	14.650	14.650	14.550	14.600	14.600	56,110
2023-07-27	14.600	14.650	14.550	14.650	14.650	69,037
2023-07-26	14.500	14.600	14.500	14.600	14.600	87,508
2023-07-25	14.550	14.600	14.500	14.600	14.600	48,456
2023-07-24	14.600	14.650	14.450	14.550	14.550	69,096
2023-07-21	14.500	14.600	14.500	14.600	14.600	124,782
2023-07-20	14.550	14.600	14.500	14.550	14.550	62,334
2023-07-19	14.500	14.650	14.500	14.650	14.650	34,840
2023-07-18	14.600	14.700	14.550	14.700	14.700	82,881
2023-07-17	14.550	14.650	14.550	14.600	14.600	71,070
2023-07-14	14.750	14.750	14.550	14.600	14.600	124,982
2023-07-13	14.850	14.850	14.500	14.500	14.500	198,772
2023-07-12	14.800	14.800	14.650	14.750	14.750	127,407
2023-07-11	14.950	15.000	14.850	14.850	14.850	162,488
2023-07-10	14.800	14.900	14.800	14.850	14.850	225,947
2023-07-07	14.700	14.750	14.650	14.650	14.650	86,075
2023-07-06	14.750	14.750	14.650	14.700	14.700	168,919
2023-07-05	14.750	14.850	14.650	14.750	14.750	125,724
2023-07-04	14.650	14.750	14.600	14.750	14.750	165,587
2023-07-03	14.700	14.700	14.550	14.650	14.650	131,394
2023-06-30	14.600	14.650	14.550	14.650	14.650	43,267
2023-06-29	14.650	14.700	14.550	14.600	14.600	60,509
2023-06-28	14.700	14.700	14.550	14.600	14.600	88,687
2023-06-27	14.600	14.700	14.600	14.650	14.650	99,431
2023-06-26	14.700	14.700	14.650	14.700	14.700	80,322
2023-06-21	14.600	14.700	14.550	14.700	14.700	127,220
2023-06-20	14.700	14.700	14.550	14.600	14.600	85,499
2023-06-19	14.600	14.700	14.600	14.650	14.650	176,618
2023-06-16	14.500	14.600	14.450	14.600	14.600	220,549
2023-06-15	14.400	14.500	14.400	14.500	14.500	216,561
2023-06-14	14.500	14.550	14.450	14.450	14.450	87,870
2023-06-13	14.600	14.600	14.400	14.500	14.500	63,532
2023-06-12	14.600	14.600	14.400	14.550	14.550	115,999
2023-06-09	14.600	14.650	14.550	14.600	14.600	141,204
2023-06-08	14.700	14.700	14.650	14.650	14.650	52,528
2023-06-07	14.750	14.750	14.600	14.750	14.750	113,608
2023-06-06	14.650	14.750	14.650	14.700	14.700	147,373
2023-06-05	14.600	14.750	14.550	14.650	14.650	110,184
2023-06-02	14.700	14.700	14.550	14.600	14.600	77,549
2023-06-01	14.550	14.650	14.500	14.650	14.650	63,844
2023-05-31	14.550	14.550	14.500	14.500	14.500	46,700
2023-05-30	14.550	14.550	14.450	14.500	14.500	59,479
2023-05-29	14.650	14.650	14.500	14.550	14.550	101,804
2023-05-26	14.650	14.800	14.550	14.600	14.600	47,393
2023-05-25	14.600	14.650	14.550	14.600	14.600	49,748
2023-05-24	14.750	14.800	14.600	14.750	14.750	105,269
2023-05-23	14.450	14.950	14.450	14.750	14.750	371,250
2023-05-22	14.350	14.550	14.350	14.500	14.500	189,671
2023-05-19	14.350	14.400	14.350	14.350	14.350	59,799
2023-05-18	14.250	14.450	14.250	14.350	14.350	103,614
2023-05-17	14.350	14.400	14.300	14.300	14.300	86,363
2023-05-16	14.300	14.300	14.250	14.250	14.250	27,012
2023-05-15	14.300	14.300	14.150	14.150	14.150	115,515
2023-05-12	14.050	14.300	14.050	14.300	14.300	79,244

← NewerPage 14 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.