Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.500	15.550	15.200	15.400	14.686	186,924
2022-02-15	15.450	15.550	15.350	15.400	14.686	31,279
2022-02-14	15.400	15.450	15.300	15.450	14.734	103,081
2022-02-11	15.450	15.550	15.400	15.500	14.782	100,851
2022-02-10	15.750	15.750	15.500	15.600	14.877	139,595
2022-02-09	15.500	15.550	15.450	15.550	14.829	135,023
2022-02-08	15.350	15.400	15.350	15.400	14.686	163,109
2022-02-07	15.050	15.350	15.050	15.350	14.638	115,379
2022-01-26	15.100	15.200	15.000	15.150	14.448	98,286
2022-01-25	15.250	15.250	15.100	15.100	14.400	85,404
2022-01-24	15.500	15.500	15.100	15.250	14.543	370,596
2022-01-21	15.800	15.800	15.500	15.600	14.877	178,269
2022-01-20	15.900	15.950	15.850	15.900	15.163	68,159
2022-01-19	15.850	15.900	15.800	15.900	15.163	109,034
2022-01-18	16.000	16.000	15.900	15.900	15.163	75,440
2022-01-17	15.950	16.000	15.850	16.000	15.258	78,848
2022-01-14	16.100	16.100	15.800	15.950	15.211	239,419
2022-01-13	16.000	16.250	16.000	16.050	15.306	161,310
2022-01-12	16.150	16.200	16.050	16.050	15.306	79,816
2022-01-11	16.050	16.250	16.050	16.150	15.401	149,227
2022-01-10	15.950	16.050	15.850	16.050	15.306	81,836
2022-01-07	16.200	16.250	15.950	16.050	15.306	168,930
2022-01-06	16.150	16.250	16.000	16.050	15.306	115,373
2022-01-05	16.050	16.150	16.000	16.150	15.401	256,938
2022-01-04	16.050	16.150	16.000	16.000	15.258	254,595
2022-01-03	16.100	16.400	16.000	16.000	15.258	231,279
2021-12-30	15.900	16.050	15.900	15.950	15.211	117,521
2021-12-29	16.100	16.100	15.900	15.950	15.211	211,580
2021-12-28	16.150	16.200	16.000	16.100	15.354	207,688
2021-12-27	15.900	16.350	15.800	16.100	15.354	509,164
2021-12-24	15.900	15.950	15.850	15.850	15.115	70,943
2021-12-23	15.850	15.950	15.850	15.900	15.163	133,608
2021-12-22	15.750	15.900	15.750	15.850	15.115	145,716
2021-12-21	15.600	15.700	15.600	15.700	14.972	105,430
2021-12-20	15.500	15.650	15.500	15.650	14.925	141,675
2021-12-17	15.450	15.650	15.350	15.600	14.877	164,801
2021-12-16	15.600	15.600	15.350	15.450	14.734	291,942
2021-12-15	15.600	15.600	15.450	15.500	14.782	129,936
2021-12-14	15.600	15.600	15.450	15.550	14.829	177,955
2021-12-13	15.700	15.700	15.600	15.650	14.925	213,301
2021-12-10	15.750	15.750	15.500	15.600	14.877	69,518
2021-12-09	15.700	15.750	15.450	15.750	15.020	154,995
2021-12-08	16.000	16.000	15.550	15.600	14.877	445,061
2021-12-07	15.350	15.400	15.300	15.350	14.638	122,840
2021-12-06	15.350	15.400	15.300	15.350	14.638	69,269
2021-12-03	15.450	15.450	15.250	15.250	14.543	92,232
2021-12-02	15.350	15.400	15.250	15.250	14.543	130,298
2021-12-01	15.300	15.400	15.150	15.350	14.638	99,368
2021-11-30	15.500	15.550	15.350	15.450	14.734	261,660
2021-11-29	15.350	15.450	15.100	15.300	14.591	365,879
2021-11-26	15.700	15.850	15.300	15.600	14.877	679,145
2021-11-25	15.150	15.750	15.100	15.700	14.972	582,797
2021-11-24	15.000	15.100	15.000	15.050	14.352	95,668
2021-11-23	15.200	15.200	14.900	15.000	14.305	88,133
2021-11-22	14.900	15.350	14.900	15.200	14.495	365,213
2021-11-19	14.850	14.950	14.850	14.900	14.209	123,872
2021-11-18	14.850	14.950	14.700	14.850	14.162	124,679
2021-11-17	14.950	15.000	14.850	14.850	14.162	91,806
2021-11-16	14.700	14.950	14.700	14.850	14.162	173,031
2021-11-15	14.750	14.800	14.650	14.650	13.971	127,743

← NewerPage 20 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.