Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.950	13.950	13.900	13.950	13.303	47,501
2022-08-09	13.900	14.000	13.850	13.850	13.208	193,214
2022-08-08	14.000	14.000	13.850	13.850	13.208	131,203
2022-08-05	14.000	14.000	13.900	13.900	13.256	129,640
2022-08-04	13.900	13.950	13.850	13.900	13.256	48,345
2022-08-03	14.150	14.150	13.850	13.900	13.256	220,705
2022-08-02	14.250	14.300	14.050	14.150	13.494	150,188
2022-08-01	14.350	14.350	14.300	14.350	13.685	23,494
2022-07-29	14.250	14.250	14.100	14.250	13.589	58,800
2022-07-28	14.150	14.150	14.050	14.150	13.494	56,713
2022-07-27	14.150	14.300	13.900	14.050	13.399	151,163
2022-07-26	14.000	14.150	13.900	14.150	13.494	64,850
2022-07-25	14.000	14.150	13.850	13.950	13.303	168,605
2022-07-22	14.200	14.250	13.850	14.000	13.351	159,923
2022-07-21	14.200	14.400	14.150	14.200	13.542	69,903
2022-07-20	14.400	14.600	14.000	14.150	13.494	162,772
2022-07-19	14.000	14.450	14.000	14.300	13.637	92,483
2022-07-18	13.850	14.050	13.850	13.950	13.303	37,623
2022-07-15	14.000	14.000	13.750	13.850	13.208	32,146
2022-07-14	14.350	14.350	13.750	13.750	13.113	61,172
2022-07-13	13.500	13.750	13.500	13.700	13.065	30,036
2022-07-12	13.350	13.500	13.300	13.450	12.827	66,904
2022-07-11	14.000	14.000	13.400	13.400	12.779	216,047
2022-07-08	14.000	14.000	13.900	13.950	13.303	32,531
2022-07-07	13.900	13.900	13.700	13.900	13.256	67,090
2022-07-06	13.950	14.100	13.700	13.750	13.113	119,046
2022-07-05	14.200	14.450	13.850	14.050	13.399	159,425
2022-07-04	13.900	14.250	13.700	13.800	13.160	129,582
2022-07-01	14.200	14.300	13.900	13.900	13.256	254,806
2022-06-30	14.550	14.550	14.200	14.250	13.589	123,298
2022-06-29	14.400	14.600	14.350	14.550	13.876	20,724
2022-06-28	14.800	14.800	14.300	14.400	13.733	165,957
2022-06-27	14.650	14.900	14.650	14.850	14.162	72,030
2022-06-24	14.550	14.550	14.500	14.550	13.876	25,600
2022-06-23	14.450	14.500	14.350	14.500	13.828	46,099
2022-06-22	14.450	14.600	14.350	14.400	13.733	27,742
2022-06-21	14.200	14.550	14.200	14.550	13.876	72,455
2022-06-20	14.550	14.550	14.200	14.200	13.542	70,600
2022-06-17	14.450	14.550	14.400	14.500	13.828	93,135
2022-06-16	14.850	14.850	14.650	14.650	13.971	24,494
2022-06-15	14.550	14.800	14.550	14.750	14.066	77,674
2022-06-14	14.500	14.550	14.400	14.500	13.828	122,764
2022-06-13	14.600	14.700	14.500	14.550	13.876	107,499
2022-06-10	14.650	14.800	14.650	14.700	14.019	48,940
2022-06-09	14.800	14.850	14.750	14.750	14.066	33,941
2022-06-08	14.700	14.750	14.700	14.750	14.066	25,623
2022-06-07	14.900	14.900	14.700	14.700	14.019	126,841
2022-06-06	14.800	14.950	14.800	14.950	14.257	79,814
2022-06-02	14.750	15.000	14.750	14.850	14.162	87,868
2022-06-01	14.700	14.800	14.700	14.750	14.066	80,577
2022-05-31	14.750	14.850	14.700	14.800	14.114	42,400
2022-05-30	14.800	14.850	14.800	14.800	14.114	86,494
2022-05-27	14.750	14.850	14.650	14.700	14.019	48,845
2022-05-26	14.750	14.800	14.600	14.700	14.019	71,651
2022-05-25	14.650	14.700	14.650	14.700	14.019	86,338
2022-05-24	14.700	14.700	14.600	14.650	13.971	34,024
2022-05-23	14.650	14.800	14.550	14.700	14.019	61,876
2022-05-20	14.400	14.650	14.400	14.600	13.923	36,266
2022-05-19	14.500	14.500	14.250	14.500	13.828	52,067
2022-05-18	14.450	14.600	14.400	14.500	13.828	113,043

← NewerPage 18 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.