Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.700	12.700	12.550	12.700	12.700	107,160
2026-01-20	13.000	13.000	12.700	12.700	12.700	177,299
2026-01-19	12.550	13.150	12.550	12.800	12.800	554,001
2026-01-16	12.200	12.750	12.150	12.550	12.550	585,130
2026-01-15	12.200	12.200	11.950	12.100	12.100	34,000
2026-01-14	11.950	12.150	11.950	12.150	12.150	67,132
2026-01-13	11.950	11.950	11.750	11.950	11.950	38,000
2026-01-12	11.900	11.950	11.800	11.800	11.800	73,251
2026-01-09	12.050	12.050	11.950	11.950	11.950	13,000
2026-01-08	12.100	12.100	12.000	12.050	12.050	60,713
2026-01-07	11.950	12.100	11.800	12.100	12.100	30,040
2026-01-06	12.100	12.100	12.000	12.000	12.000	56,797
2026-01-05	12.050	12.100	11.850	11.900	11.900	54,540
2026-01-02	12.250	12.250	12.000	12.050	12.050	33,000
2025-12-31	12.300	12.300	12.100	12.200	12.200	57,394
2025-12-30	12.150	12.200	12.050	12.100	12.100	117,121
2025-12-29	11.950	12.200	11.900	12.050	12.050	145,100
2025-12-26	11.850	11.950	11.850	11.900	11.900	79,000
2025-12-24	11.900	11.900	11.850	11.850	11.850	19,000
2025-12-23	11.950	11.950	11.850	11.900	11.900	33,586
2025-12-22	11.950	11.950	11.950	11.950	11.950	10,000
2025-12-19	11.900	12.000	11.900	11.950	11.950	19,000
2025-12-18	11.850	11.850	11.750	11.800	11.800	17,000
2025-12-17	11.800	11.950	11.750	11.850	11.850	152,130
2025-12-16	11.650	11.900	11.600	11.900	11.900	62,100
2025-12-15	11.750	11.800	11.550	11.800	11.800	27,888
2025-12-12	11.900	11.950	11.900	11.900	11.900	22,186
2025-12-11	11.900	11.950	11.800	11.950	11.950	47,001
2025-12-10	11.800	11.900	11.800	11.850	11.850	44,000
2025-12-09	11.850	11.850	11.800	11.800	11.800	22,203
2025-12-08	11.900	11.900	11.750	11.900	11.900	72,000
2025-12-05	11.700	11.750	11.700	11.750	11.750	115,937
2025-12-04	11.600	11.700	11.550	11.700	11.700	46,013
2025-12-03	11.700	11.750	11.600	11.700	11.700	58,060
2025-12-02	11.600	11.750	11.600	11.700	11.700	142,575
2025-12-01	11.700	11.750	11.700	11.750	11.750	18,000
2025-11-28	11.650	11.700	11.650	11.700	11.700	27,260
2025-11-27	11.700	11.750	11.600	11.750	11.750	29,000
2025-11-26	11.600	11.700	11.600	11.700	11.700	10,275
2025-11-25	11.500	11.650	11.400	11.650	11.650	32,000
2025-11-24	11.450	11.650	11.450	11.500	11.500	11,000
2025-11-21	11.400	11.600	11.400	11.450	11.450	32,000
2025-11-20	11.700	11.800	11.450	11.600	11.600	73,000
2025-11-19	11.550	11.550	11.450	11.500	11.500	16,000
2025-11-18	11.500	11.600	11.350	11.450	11.450	99,100
2025-11-17	11.900	11.900	11.600	11.700	11.700	30,000
2025-11-14	11.600	11.750	11.550	11.750	11.750	29,035
2025-11-13	11.700	11.800	11.550	11.800	11.800	103,000
2025-11-12	11.700	11.750	11.600	11.650	11.650	37,882
2025-11-11	11.350	11.650	11.300	11.600	11.600	175,000
2025-11-10	11.450	11.500	11.350	11.400	11.400	28,390
2025-11-07	11.500	11.550	11.400	11.500	11.500	83,000
2025-11-06	11.600	11.700	11.500	11.500	11.500	177,049
2025-11-05	11.450	11.550	11.350	11.550	11.550	56,393
2025-11-04	11.550	11.550	11.450	11.550	11.550	30,844
2025-11-03	11.650	11.650	11.450	11.600	11.600	46,000
2025-10-31	11.800	11.800	11.600	11.650	11.650	66,981
2025-10-30	11.950	11.950	11.800	11.800	11.800	22,116
2025-10-29	11.850	11.950	11.850	11.950	11.950	20,011
2025-10-28	11.950	12.050	11.800	11.850	11.850	72,000

← NewerPage 4 of 21 · 1,221 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.