Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.900	12.950	12.700	12.950	12.950	237,075
2026-04-27	13.050	13.050	12.500	12.900	12.900	256,000
2026-04-24	13.550	13.550	12.950	13.000	13.000	181,170
2026-04-23	13.500	13.550	13.250	13.300	13.300	322,010
2026-04-22	13.350	13.400	13.200	13.400	13.400	220,600
2026-04-21	13.200	13.400	13.000	13.350	13.350	175,164
2026-04-20	13.100	13.300	13.050	13.200	13.200	146,002
2026-04-17	13.050	13.200	12.950	13.100	13.100	183,600
2026-04-16	13.300	13.300	12.850	13.050	13.050	212,100
2026-04-15	13.300	13.350	13.200	13.300	13.300	98,000
2026-04-14	13.450	13.450	13.200	13.250	13.250	234,000
2026-04-13	13.200	13.450	13.200	13.300	13.300	158,000
2026-04-10	13.250	13.450	13.200	13.200	13.200	223,000
2026-04-09	13.300	13.400	13.100	13.100	13.100	81,000
2026-04-08	13.150	13.250	13.050	13.200	13.200	95,801
2026-04-07	13.200	13.250	13.100	13.100	13.100	110,000
2026-04-02	13.300	13.300	12.950	13.050	13.050	95,082
2026-04-01	13.000	13.500	12.850	13.250	13.250	464,040
2026-03-31	12.500	12.650	12.500	12.650	12.650	81,539
2026-03-30	12.600	12.750	12.500	12.600	12.600	48,070
2026-03-27	12.600	12.800	12.600	12.800	12.800	35,050
2026-03-26	12.700	12.800	12.650	12.700	12.700	102,290
2026-03-25	12.500	12.650	12.500	12.650	12.650	146,000
2026-03-24	12.650	12.650	12.450	12.450	12.450	143,000
2026-03-23	12.900	12.900	12.500	12.600	12.600	160,030
2026-03-20	12.900	13.000	12.800	12.900	12.900	159,403
2026-03-19	12.900	13.000	12.800	12.950	12.950	167,012
2026-03-18	12.950	12.950	12.800	12.850	12.850	187,080
2026-03-17	12.900	12.950	12.800	12.800	12.800	241,058
2026-03-16	12.400	13.000	12.400	12.850	12.850	383,079
2026-03-13	12.050	12.300	12.050	12.200	12.200	320,758
2026-03-12	11.800	11.800	11.650	11.650	11.650	63,999
2026-03-11	11.850	11.850	11.650	11.650	11.650	58,763
2026-03-10	11.450	11.600	11.450	11.500	11.500	70,848
2026-03-09	11.400	11.850	11.400	11.500	11.500	80,318
2026-03-06	11.900	12.050	11.900	12.050	12.050	72,000
2026-03-05	11.800	11.900	11.600	11.850	11.850	151,334
2026-03-04	11.950	11.950	11.600	11.650	11.650	165,248
2026-03-03	12.350	12.400	11.750	12.000	12.000	314,100
2026-03-02	12.600	12.600	12.250	12.450	12.450	46,000
2026-02-26	12.500	12.500	12.350	12.400	12.400	41,201
2026-02-25	12.600	12.600	12.350	12.450	12.450	95,000
2026-02-24	12.600	12.850	12.500	12.600	12.600	115,194
2026-02-23	12.500	12.700	12.400	12.550	12.550	260,568
2026-02-11	12.500	12.500	12.250	12.450	12.450	180,000
2026-02-10	12.000	12.500	12.000	12.400	12.400	180,000
2026-02-09	12.250	12.300	12.000	12.000	12.000	220,000
2026-02-06	12.250	12.250	12.150	12.200	12.200	79,069
2026-02-05	12.100	12.250	12.050	12.250	12.250	105,000
2026-02-04	12.000	12.200	12.000	12.150	12.150	78,000
2026-02-03	12.100	12.300	12.050	12.050	12.050	76,299
2026-02-02	12.300	12.300	12.100	12.100	12.100	94,000
2026-01-30	12.300	12.400	12.250	12.300	12.300	35,080
2026-01-29	12.300	12.400	12.250	12.400	12.400	37,589
2026-01-28	12.350	12.500	12.250	12.400	12.400	80,360
2026-01-27	12.450	12.600	12.350	12.350	12.350	62,100
2026-01-26	12.300	12.400	12.200	12.400	12.400	151,000
2026-01-23	12.700	12.700	12.300	12.350	12.350	161,000
2026-01-22	13.000	13.000	12.350	12.550	12.550	252,310
2026-01-21	12.700	12.700	12.550	12.700	12.700	107,160

← NewerPage 3 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.