Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.050	13.150	13.000	13.150	13.150	65,588
2022-11-03	12.950	13.050	12.900	13.050	13.050	31,876
2022-11-02	13.100	13.150	13.000	13.000	13.000	64,570
2022-11-01	13.100	13.200	13.050	13.100	13.100	36,071
2022-10-31	13.100	13.100	13.000	13.000	13.000	85,600
2022-10-28	13.300	13.300	13.050	13.050	13.050	45,569
2022-10-27	13.150	13.350	13.050	13.250	13.250	23,976
2022-10-26	13.100	13.350	13.100	13.100	13.100	21,863
2022-10-25	13.400	13.400	12.950	13.100	13.100	66,059
2022-10-24	13.250	13.400	13.250	13.350	13.350	35,223
2022-10-21	13.050	13.100	13.050	13.100	13.100	12,440
2022-10-20	13.150	13.200	13.000	13.050	13.050	37,372
2022-10-19	13.150	13.250	13.100	13.150	13.150	38,202
2022-10-18	13.200	13.200	13.050	13.150	13.150	36,122
2022-10-17	13.150	13.150	12.950	13.050	13.050	49,683
2022-10-14	13.050	13.150	13.000	13.000	13.000	173,782
2022-10-13	13.400	13.400	12.800	12.800	12.800	151,634
2022-10-12	13.500	13.550	13.350	13.450	13.450	52,747
2022-10-11	13.800	13.800	13.450	13.550	13.550	34,010
2022-10-07	13.850	13.850	13.750	13.800	13.800	27,025
2022-10-06	13.800	13.950	13.800	13.900	13.900	57,304
2022-10-05	13.900	13.950	13.800	13.800	13.800	88,364
2022-10-04	13.900	14.100	13.900	13.950	13.950	56,808
2022-10-03	13.550	13.750	13.500	13.750	13.750	86,135
2022-09-30	13.300	14.000	13.300	13.800	13.800	62,220
2022-09-29	13.450	13.650	13.400	13.600	13.600	90,714
2022-09-28	13.750	13.750	13.250	13.300	13.300	121,960
2022-09-27	13.750	13.900	13.750	13.800	13.800	53,392
2022-09-26	13.950	14.100	13.700	13.900	13.900	110,515
2022-09-23	14.300	14.300	14.150	14.200	14.200	94,582
2022-09-22	14.000	14.150	14.000	14.150	14.150	24,645
2022-09-21	14.200	14.250	14.100	14.200	14.200	37,324
2022-09-20	14.250	14.400	14.200	14.250	14.250	165,551
2022-09-19	14.250	14.250	14.150	14.200	14.200	122,818
2022-09-16	14.200	14.350	14.200	14.300	14.300	53,359
2022-09-15	14.200	14.350	14.150	14.350	14.350	165,236
2022-09-14	14.100	14.350	14.100	14.300	14.300	257,438
2022-09-13	14.150	14.350	14.150	14.250	14.250	164,083
2022-09-12	14.300	14.300	14.050	14.050	14.050	170,363
2022-09-08	14.250	14.250	14.150	14.200	14.200	38,179
2022-09-07	14.350	14.400	14.000	14.150	14.150	110,315
2022-09-06	14.300	14.300	14.100	14.150	14.150	82,672
2022-09-05	14.350	14.350	14.300	14.300	14.300	54,989
2022-09-02	14.350	14.450	14.250	14.400	14.400	197,566
2022-09-01	14.300	14.400	14.200	14.300	14.300	129,861
2022-08-31	14.300	14.450	14.250	14.300	14.300	218,956
2022-08-30	14.300	14.400	14.250	14.400	14.400	162,665
2022-08-29	14.400	14.400	14.100	14.300	14.300	443,564
2022-08-26	15.100	15.200	15.050	15.100	14.400	845,748
2022-08-25	15.100	15.200	14.900	15.100	14.400	519,339
2022-08-24	15.200	15.450	14.950	15.100	14.400	508,895
2022-08-23	15.050	15.100	15.000	15.100	14.400	139,661
2022-08-22	15.100	15.100	14.950	15.100	14.400	301,613
2022-08-19	15.150	15.250	15.050	15.150	14.448	339,874
2022-08-18	15.150	15.200	15.100	15.200	14.495	143,585
2022-08-17	15.050	15.300	15.000	15.100	14.400	151,907
2022-08-16	15.100	15.250	14.950	15.000	14.305	257,170
2022-08-15	15.000	15.150	15.000	15.100	14.400	352,116
2022-08-12	14.300	14.800	14.300	14.800	14.114	541,371
2022-08-11	13.950	14.500	13.950	14.250	13.589	164,750

← NewerPage 17 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.