Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.950	14.100	13.950	14.000	14.000	79,641
2023-02-08	13.950	14.000	13.950	13.950	13.950	159,136
2023-02-07	14.050	14.050	13.900	14.000	14.000	53,409
2023-02-06	14.100	14.100	14.000	14.050	14.050	111,295
2023-02-03	14.050	14.100	14.000	14.100	14.100	162,823
2023-02-02	14.050	14.100	14.000	14.100	14.100	104,947
2023-02-01	14.000	14.050	14.000	14.050	14.050	157,179
2023-01-31	13.950	14.000	13.850	14.000	14.000	89,503
2023-01-30	13.900	13.950	13.900	13.900	13.900	57,373
2023-01-17	13.900	13.950	13.850	13.850	13.850	40,337
2023-01-16	13.900	13.900	13.800	13.900	13.900	43,353
2023-01-13	13.900	13.900	13.700	13.900	13.900	73,846
2023-01-12	13.800	13.900	13.700	13.850	13.850	109,447
2023-01-11	14.050	14.050	13.850	13.900	13.900	36,960
2023-01-10	13.950	14.050	13.850	14.050	14.050	131,190
2023-01-09	14.000	14.000	13.900	13.950	13.950	11,415
2023-01-06	14.000	14.000	13.900	13.900	13.900	67,261
2023-01-05	13.800	13.950	13.800	13.900	13.900	23,578
2023-01-04	13.800	13.900	13.800	13.900	13.900	22,091
2023-01-03	13.900	13.900	13.750	13.900	13.900	18,345
2022-12-30	13.900	14.050	13.900	14.000	14.000	67,888
2022-12-29	14.000	14.000	13.900	13.900	13.900	3,532
2022-12-28	13.950	14.050	13.950	14.000	14.000	93,254
2022-12-27	13.850	13.950	13.850	13.950	13.950	15,601
2022-12-26	13.900	13.900	13.750	13.750	13.750	43,060
2022-12-23	14.000	14.000	13.900	13.950	13.950	46,387
2022-12-22	14.050	14.050	13.850	14.000	14.000	28,036
2022-12-21	13.950	14.050	13.900	14.000	14.000	57,666
2022-12-20	13.850	14.050	13.800	13.950	13.950	47,077
2022-12-19	13.850	14.000	13.850	13.900	13.900	59,531
2022-12-16	13.900	14.250	13.900	13.950	13.950	273,361
2022-12-15	13.950	14.100	13.950	13.950	13.950	124,548
2022-12-14	13.950	14.050	13.900	14.050	14.050	100,867
2022-12-13	13.850	14.000	13.850	14.000	14.000	27,000
2022-12-12	13.950	14.100	13.800	14.000	14.000	57,296
2022-12-09	14.000	14.100	14.000	14.100	14.100	62,733
2022-12-08	13.900	14.150	13.900	14.050	14.050	71,102
2022-12-07	14.000	14.050	13.900	14.050	14.050	88,539
2022-12-06	14.100	14.100	14.000	14.100	14.100	110,063
2022-12-05	14.150	14.250	14.100	14.100	14.100	164,493
2022-12-02	14.100	14.250	13.950	14.100	14.100	113,927
2022-12-01	14.150	14.200	14.050	14.150	14.150	182,951
2022-11-30	13.750	14.050	13.750	14.050	14.050	243,257
2022-11-29	13.850	13.850	13.500	13.700	13.700	38,247
2022-11-28	13.700	13.750	13.550	13.750	13.750	59,060
2022-11-25	13.700	13.700	13.700	13.700	13.700	37,171
2022-11-24	13.600	13.700	13.500	13.700	13.700	61,091
2022-11-23	13.600	13.600	13.500	13.600	13.600	68,563
2022-11-22	13.550	13.600	13.550	13.600	13.600	42,307
2022-11-21	13.600	13.650	13.550	13.650	13.650	53,179
2022-11-18	13.650	13.800	13.600	13.650	13.650	56,393
2022-11-17	13.650	13.700	13.600	13.700	13.700	78,606
2022-11-16	13.700	13.850	13.650	13.650	13.650	195,556
2022-11-15	13.600	13.700	13.500	13.650	13.650	123,018
2022-11-14	13.500	13.650	13.450	13.600	13.600	112,999
2022-11-11	13.400	13.550	13.400	13.450	13.450	96,408
2022-11-10	13.300	13.350	13.150	13.300	13.300	97,326
2022-11-09	13.250	13.500	13.250	13.450	13.450	186,322
2022-11-08	13.400	13.400	13.200	13.250	13.250	66,709
2022-11-07	13.150	13.300	13.100	13.250	13.250	108,020

← NewerPage 16 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.