Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.950	12.000	11.950	11.950	11.950	29,000
2025-10-23	11.900	11.950	11.850	11.950	11.950	14,000
2025-10-22	11.900	12.000	11.900	12.000	12.000	63,000
2025-10-21	12.100	12.100	11.900	11.900	11.900	43,024
2025-10-20	12.050	12.200	12.000	12.050	12.050	98,405
2025-10-17	11.900	12.100	11.900	12.100	12.100	60,000
2025-10-16	11.950	12.000	11.850	12.000	12.000	63,716
2025-10-15	11.750	12.100	11.750	11.900	11.900	94,051
2025-10-14	11.750	12.050	11.750	12.000	12.000	186,409
2025-10-13	11.600	11.900	11.200	11.850	11.850	168,000
2025-10-09	11.650	11.900	11.550	11.800	11.800	112,030
2025-10-08	11.500	11.850	11.300	11.750	11.750	58,000
2025-10-07	11.600	11.700	11.600	11.700	11.700	102,000
2025-10-03	11.450	11.600	11.450	11.550	11.550	23,000
2025-10-02	11.400	11.550	11.400	11.550	11.550	37,000
2025-10-01	11.300	11.550	11.250	11.550	11.550	41,010
2025-09-30	11.300	11.450	11.250	11.450	11.450	23,000
2025-09-29	11.250	11.250	11.250	11.250	11.250	0
2025-09-26	11.350	11.350	11.200	11.250	11.250	57,938
2025-09-25	11.250	11.450	11.250	11.450	11.450	174,000
2025-09-24	11.500	11.500	11.200	11.250	11.250	311,000
2025-09-23	11.700	11.700	11.500	11.550	11.550	124,391
2025-09-22	11.750	11.750	11.650	11.700	11.700	118,000
2025-09-19	11.750	11.750	11.650	11.750	11.750	71,000
2025-09-18	11.750	11.750	11.750	11.750	11.750	27,000
2025-09-17	11.800	11.800	11.750	11.750	11.750	39,285
2025-09-16	11.750	11.800	11.700	11.750	11.750	48,031
2025-09-15	11.750	11.800	11.750	11.800	11.800	42,125
2025-09-12	11.850	11.850	11.800	11.800	11.800	91,814
2025-09-11	12.150	12.150	11.750	11.850	11.850	142,000
2025-09-10	12.100	12.150	12.000	12.150	12.150	74,441
2025-09-09	12.200	12.200	12.150	12.200	12.200	58,000
2025-09-08	12.100	12.200	12.100	12.200	12.200	111,000
2025-09-05	12.050	12.100	12.000	12.100	12.100	38,085
2025-09-04	11.950	12.050	11.950	12.000	12.000	71,000
2025-09-03	11.900	12.100	11.900	12.050	12.050	29,000
2025-09-02	12.000	12.100	11.950	11.950	11.950	45,000
2025-09-01	12.000	12.000	11.900	12.000	12.000	43,000
2025-08-29	12.050	12.100	12.000	12.050	12.050	69,000
2025-08-28	12.000	12.100	11.950	12.000	12.000	38,007
2025-08-27	11.950	12.050	11.950	12.000	12.000	48,000
2025-08-26	12.000	12.000	11.900	12.000	12.000	24,001
2025-08-25	12.000	12.000	11.950	12.000	12.000	60,124
2025-08-22	12.250	12.250	12.000	12.000	12.000	134,099
2025-08-21	12.100	12.250	12.100	12.250	12.250	84,185
2025-08-20	12.050	12.100	11.900	12.100	12.100	40,050
2025-08-19	12.000	12.100	11.900	12.050	12.050	154,000
2025-08-18	11.950	12.050	11.900	12.000	12.000	184,255
2025-08-15	11.950	12.000	11.900	11.950	11.950	19,001
2025-08-14	11.950	12.000	11.900	11.950	11.950	71,184
2025-08-13	12.000	12.100	11.900	12.050	12.050	125,130
2025-08-12	12.050	12.100	12.000	12.100	12.100	78,000
2025-08-11	12.100	12.100	12.000	12.100	12.100	40,000
2025-08-08	12.100	12.250	12.100	12.150	12.150	78,020
2025-08-07	12.150	12.250	12.150	12.150	12.150	34,870
2025-08-06	12.150	12.200	12.150	12.150	12.150	85,001
2025-08-05	12.050	12.150	12.000	12.050	12.050	49,115
2025-08-04	12.100	12.100	12.000	12.050	12.050	47,650
2025-08-01	11.900	12.050	11.800	12.050	12.050	43,986
2025-07-31	12.000	12.000	11.900	12.000	12.000	71,050

← NewerPage 5 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.