Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.900	12.150	11.900	12.150	12.150	41,000
2025-07-29	11.950	11.950	11.900	11.950	11.950	22,000
2025-07-28	12.150	12.200	11.750	12.000	12.000	236,000
2025-07-25	12.250	12.250	12.150	12.150	12.150	40,000
2025-07-24	12.150	12.200	12.100	12.200	12.200	36,200
2025-07-23	12.300	12.350	12.000	12.100	12.100	220,100
2025-07-22	12.300	12.300	12.200	12.200	12.200	48,070
2025-07-21	12.300	12.350	12.300	12.300	12.300	20,025
2025-07-18	12.400	12.450	12.350	12.350	12.350	28,115
2025-07-17	12.550	12.550	12.350	12.450	12.450	22,013
2025-07-16	12.200	12.500	12.150	12.450	12.450	60,000
2025-07-15	12.200	12.400	12.000	12.300	12.300	59,079
2025-07-14	12.500	12.500	12.200	12.200	12.200	68,100
2025-07-11	12.700	12.850	12.600	12.600	12.200	142,000
2025-07-10	12.450	12.800	12.350	12.700	12.297	139,000
2025-07-09	13.150	13.150	12.400	12.550	12.152	202,000
2025-07-08	13.400	13.450	12.400	12.550	12.152	572,000
2025-07-07	11.900	13.050	11.900	13.050	12.636	483,588
2025-07-04	12.300	12.350	11.850	11.900	11.900	190,050
2025-07-03	11.950	12.500	11.950	12.500	12.500	231,960
2025-07-02	11.950	12.000	11.900	11.950	11.950	25,000
2025-07-01	11.900	12.050	11.600	11.950	11.950	194,000
2025-06-30	11.800	11.800	11.700	11.700	11.700	66,015
2025-06-27	11.900	11.900	11.600	11.900	11.900	70,000
2025-06-26	11.750	11.850	11.650	11.850	11.850	55,138
2025-06-25	11.700	11.700	11.600	11.650	11.650	40,117
2025-06-24	11.450	11.750	11.450	11.650	11.650	69,070
2025-06-23	11.400	11.450	11.200	11.350	11.350	159,091
2025-06-20	11.700	11.700	11.450	11.550	11.550	136,597
2025-06-19	11.850	11.850	11.650	11.700	11.700	137,069
2025-06-18	11.950	12.000	11.850	11.900	11.900	95,000
2025-06-17	12.000	12.000	11.850	12.000	12.000	39,123
2025-06-16	11.850	11.950	11.750	11.950	11.950	97,000
2025-06-13	12.150	12.150	11.900	11.900	11.900	82,000
2025-06-12	12.100	12.200	11.950	12.200	12.200	57,000
2025-06-11	12.250	12.250	12.000	12.100	12.100	151,000
2025-06-10	12.150	12.400	12.150	12.250	12.250	76,000
2025-06-09	12.450	12.450	12.050	12.050	12.050	234,000
2025-06-06	12.350	12.500	12.250	12.300	12.300	77,000
2025-06-05	12.200	12.350	12.150	12.350	12.350	38,330
2025-06-04	12.150	12.350	12.150	12.200	12.200	69,000
2025-06-03	12.250	12.300	12.000	12.000	12.000	71,000
2025-06-02	12.650	12.650	12.150	12.150	12.150	195,030
2025-05-29	12.750	12.800	12.600	12.800	12.800	44,001
2025-05-28	12.850	12.900	12.650	12.850	12.850	87,007
2025-05-27	13.000	13.100	12.700	12.950	12.950	129,605
2025-05-26	12.600	13.000	12.500	12.950	12.950	187,500
2025-05-23	12.700	12.700	12.600	12.600	12.600	59,024
2025-05-22	12.900	12.900	12.600	12.600	12.600	113,000
2025-05-21	12.900	12.900	12.800	12.900	12.900	89,000
2025-05-20	12.750	12.800	12.700	12.750	12.750	160,841
2025-05-19	13.500	13.500	12.600	12.650	12.650	371,030
2025-05-16	13.650	13.650	13.350	13.500	13.500	83,000
2025-05-15	13.300	13.600	13.250	13.450	13.450	205,010
2025-05-14	13.000	13.350	13.000	13.150	13.150	123,260
2025-05-13	13.050	13.200	13.000	13.000	13.000	69,499
2025-05-12	13.150	13.200	13.000	13.050	13.050	51,562
2025-05-09	12.800	13.100	12.800	13.050	13.050	40,130
2025-05-08	12.950	13.050	12.900	12.900	12.900	39,050
2025-05-07	13.150	13.150	12.950	13.000	13.000	74,000

← NewerPage 6 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.