Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	14.050	14.300	14.050	14.300	14.300	79,244
2023-05-11	14.400	14.400	14.050	14.150	14.150	184,385
2023-05-10	14.350	14.400	14.300	14.350	14.350	40,756
2023-05-09	14.500	14.500	14.400	14.400	14.400	41,395
2023-05-08	14.500	14.550	14.450	14.500	14.500	69,082
2023-05-05	14.400	14.500	14.400	14.450	14.450	53,634
2023-05-04	14.500	14.500	14.400	14.400	14.400	40,001
2023-05-03	14.450	14.550	14.450	14.450	14.450	93,474
2023-05-02	14.400	14.450	14.400	14.400	14.400	20,294
2023-04-28	14.350	14.450	14.350	14.400	14.400	34,048
2023-04-27	14.300	14.350	14.250	14.250	14.250	162,180
2023-04-26	14.350	14.350	14.100	14.350	14.350	125,340
2023-04-25	14.550	14.550	14.350	14.350	14.350	61,723
2023-04-24	14.550	14.600	14.450	14.500	14.500	56,538
2023-04-21	14.550	14.550	14.400	14.450	14.450	99,798
2023-04-20	14.700	14.700	14.550	14.550	14.550	107,399
2023-04-19	14.700	14.800	14.550	14.700	14.700	318,576
2023-04-18	14.450	14.650	14.400	14.650	14.650	284,597
2023-04-17	14.450	14.550	14.450	14.450	14.450	145,373
2023-04-14	14.450	14.500	14.450	14.500	14.500	90,030
2023-04-13	14.500	14.500	14.300	14.400	14.400	118,802
2023-04-12	14.500	14.500	14.400	14.450	14.450	83,338
2023-04-11	14.500	14.500	14.400	14.500	14.500	63,420
2023-04-10	14.500	14.500	14.350	14.500	14.500	106,445
2023-04-07	14.550	14.550	14.450	14.450	14.450	64,782
2023-04-06	14.550	14.600	14.550	14.550	14.550	109,790
2023-03-31	14.550	14.600	14.500	14.550	14.550	165,673
2023-03-30	14.500	14.600	14.500	14.500	14.500	116,552
2023-03-29	14.500	14.600	14.500	14.500	14.500	119,414
2023-03-28	14.450	14.450	14.450	14.450	14.450	94,315
2023-03-27	14.450	14.600	14.450	14.450	14.450	235,046
2023-03-24	14.200	14.550	14.200	14.450	14.450	224,527
2023-03-23	14.200	14.250	14.150	14.200	14.200	58,845
2023-03-22	14.150	14.200	14.150	14.200	14.200	83,626
2023-03-21	14.100	14.200	14.100	14.150	14.150	225,418
2023-03-20	14.050	14.100	14.050	14.050	14.050	28,883
2023-03-17	14.050	14.150	14.050	14.100	14.100	67,037
2023-03-16	14.000	14.100	13.900	14.000	14.000	122,273
2023-03-15	14.100	14.150	14.050	14.050	14.050	39,073
2023-03-14	14.050	14.100	14.000	14.100	14.100	44,648
2023-03-13	14.150	14.150	14.000	14.050	14.050	110,892
2023-03-10	14.300	14.300	14.100	14.150	14.150	168,386
2023-03-09	14.350	14.400	14.250	14.250	14.250	189,094
2023-03-08	14.400	14.650	14.300	14.300	14.300	250,365
2023-03-07	14.600	14.600	14.450	14.450	14.450	196,234
2023-03-06	14.450	14.600	14.400	14.600	14.600	222,619
2023-03-03	14.450	14.600	14.350	14.400	14.400	143,718
2023-03-02	14.550	14.550	14.300	14.350	14.350	359,599
2023-03-01	14.600	14.650	14.500	14.550	14.550	165,199
2023-02-24	14.450	14.650	14.400	14.650	14.650	115,565
2023-02-23	14.500	14.500	14.400	14.450	14.450	77,697
2023-02-22	14.500	14.500	14.350	14.350	14.350	79,038
2023-02-21	14.650	14.750	14.500	14.500	14.500	193,943
2023-02-20	14.250	14.650	14.200	14.550	14.550	309,779
2023-02-17	14.150	14.250	14.150	14.200	14.200	328,599
2023-02-16	14.050	14.150	14.050	14.150	14.150	363,276
2023-02-15	14.050	14.050	14.000	14.050	14.050	252,169
2023-02-14	14.100	14.100	14.050	14.050	14.050	37,489
2023-02-13	14.050	14.150	14.000	14.000	14.000	236,278
2023-02-10	14.000	14.100	14.000	14.050	14.050	254,776

← NewerPage 15 of 21 · 1,217 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.