Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.000	13.050	12.950	13.000	13.000	78,000
2026-07-22	12.950	13.100	12.950	13.050	13.050	160,000
2026-07-21	13.000	13.050	12.950	12.950	12.950	157,390
2026-07-20	13.000	13.050	12.850	13.000	13.000	98,100
2026-07-17	12.900	13.000	12.850	12.900	12.900	196,120
2026-07-16	13.200	13.250	13.050	13.100	13.100	129,000
2026-07-15	13.000	13.100	12.950	13.100	13.100	88,167
2026-07-14	13.100	13.100	12.800	13.000	13.000	143,177
2026-07-13	13.050	13.200	12.950	13.050	13.050	215,100
2026-07-10	13.000	13.000	13.000	13.000	13.000	0
2026-07-09	13.250	13.300	12.950	13.000	13.000	271,000
2026-07-08	13.000	13.100	13.000	13.050	13.050	83,040
2026-07-07	13.150	13.150	13.050	13.150	13.150	202,009
2026-07-06	13.200	13.350	13.050	13.150	13.150	281,038
2026-07-03	12.900	13.150	12.900	13.100	13.100	315,100
2026-07-02	12.750	12.950	12.750	12.900	12.900	95,000
2026-07-01	12.950	13.000	12.850	12.900	12.900	127,200
2026-06-30	13.000	13.000	12.800	12.900	12.900	267,000
2026-06-29	12.750	13.000	12.750	12.850	12.850	225,130
2026-06-26	12.800	12.850	12.700	12.750	12.750	240,076
2026-06-25	12.900	12.950	12.800	12.800	12.800	340,061
2026-06-24	12.800	12.900	12.800	12.900	12.900	92,240
2026-06-23	12.900	12.900	12.700	12.900	12.900	232,001
2026-06-22	12.900	12.900	12.800	12.900	12.900	78,347
2026-06-18	12.950	12.950	12.800	12.900	12.900	81,000
2026-06-17	12.900	13.000	12.750	12.950	12.950	189,141
2026-06-16	12.900	12.950	12.750	12.950	12.950	183,082
2026-06-15	13.000	13.050	12.850	12.950	12.950	166,269
2026-06-12	13.000	13.000	12.800	13.000	13.000	275,000
2026-06-11	12.750	12.950	12.700	12.950	12.950	223,001
2026-06-10	12.700	12.950	12.700	12.850	12.850	196,000
2026-06-09	13.050	13.050	12.800	12.900	12.900	124,116
2026-06-08	12.800	12.950	12.650	12.900	12.900	290,149
2026-06-05	13.150	13.250	12.800	13.150	13.150	601,095
2026-06-04	12.800	13.200	12.700	12.950	12.950	424,409
2026-06-03	12.300	12.700	12.300	12.650	12.650	210,282
2026-06-02	12.400	12.450	12.200	12.400	12.400	271,746
2026-06-01	12.150	12.450	12.150	12.400	12.400	206,000
2026-05-29	12.200	12.300	12.100	12.100	12.100	210,064
2026-05-28	12.150	12.300	12.100	12.300	12.300	82,000
2026-05-27	12.250	12.300	12.000	12.050	12.050	389,170
2026-05-26	12.200	12.400	12.100	12.200	12.200	304,130
2026-05-25	12.300	12.350	12.050	12.200	12.200	436,034
2026-05-22	12.550	12.550	12.350	12.350	12.350	143,000
2026-05-21	12.500	12.600	12.450	12.550	12.550	104,080
2026-05-20	12.300	12.300	12.250	12.300	12.300	85,112
2026-05-19	12.350	12.450	12.250	12.300	12.300	101,100
2026-05-18	12.350	12.550	12.250	12.350	12.350	139,000
2026-05-15	12.600	12.650	12.500	12.550	12.550	122,000
2026-05-14	12.700	12.700	12.500	12.550	12.550	108,000
2026-05-13	12.600	12.700	12.550	12.700	12.700	152,000
2026-05-12	12.750	12.800	12.450	12.600	12.600	272,190
2026-05-11	13.050	13.050	12.750	12.900	12.900	239,091
2026-05-08	13.050	13.050	12.750	13.000	13.000	210,000
2026-05-07	12.950	13.150	12.850	13.000	13.000	141,000
2026-05-06	13.150	13.250	12.900	13.000	13.000	186,707
2026-05-05	12.750	12.950	12.500	12.950	12.950	286,293
2026-05-04	12.950	12.950	12.750	12.900	12.900	204,001
2026-04-30	13.250	13.250	12.900	12.950	12.950	129,180
2026-04-29	13.000	13.200	12.900	13.100	13.100	251,071

← NewerPage 2 of 5 · 244 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.