Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.800	13.150	12.800	13.000	13.000	91,001
2025-05-05	13.250	13.250	12.600	12.800	12.800	178,189
2025-05-02	12.800	13.100	12.750	13.050	13.050	88,145
2025-04-30	12.850	12.850	12.650	12.800	12.800	91,316
2025-04-29	12.500	12.800	12.500	12.700	12.700	65,045
2025-04-28	12.500	12.550	12.400	12.500	12.500	100,464
2025-04-25	12.350	12.450	12.300	12.400	12.400	99,144
2025-04-24	12.300	12.350	12.250	12.350	12.350	13,811
2025-04-23	12.300	12.350	12.250	12.300	12.300	55,317
2025-04-22	12.000	12.200	11.900	12.200	12.200	100,495
2025-04-21	12.000	12.150	12.000	12.050	12.050	57,422
2025-04-18	12.250	12.400	12.150	12.250	12.250	74,058
2025-04-17	11.850	12.050	11.850	12.050	12.050	56,618
2025-04-16	11.950	12.200	11.900	11.900	11.900	56,232
2025-04-15	11.900	12.150	11.900	12.050	12.050	119,817
2025-04-14	12.000	12.000	11.650	11.650	11.650	199,120
2025-04-11	11.300	11.700	10.950	11.600	11.600	181,632
2025-04-10	11.400	11.700	11.350	11.700	11.700	202,699
2025-04-09	11.050	11.100	10.450	10.650	10.650	525,215
2025-04-08	10.900	11.350	10.900	11.000	11.000	1,078,382
2025-04-07	12.100	12.100	12.100	12.100	12.100	167,120
2025-04-02	13.450	13.450	13.300	13.400	13.400	114,286
2025-04-01	13.550	13.550	13.450	13.450	13.450	74,327
2025-03-31	13.400	13.450	13.100	13.400	13.400	281,155
2025-03-28	13.750	13.850	13.450	13.600	13.600	381,904
2025-03-27	13.950	13.950	13.800	13.850	13.850	109,243
2025-03-26	13.850	14.050	13.750	13.950	13.950	121,536
2025-03-25	13.850	13.900	13.700	13.850	13.850	107,525
2025-03-24	14.000	14.000	13.800	13.850	13.850	37,931
2025-03-21	13.850	13.900	13.750	13.900	13.900	57,229
2025-03-20	13.800	14.100	13.800	13.850	13.850	194,287
2025-03-19	14.000	14.000	13.700	13.800	13.800	142,425
2025-03-18	13.950	14.150	13.900	14.000	14.000	145,691
2025-03-17	13.650	13.850	13.650	13.850	13.850	184,098
2025-03-14	13.550	13.750	13.350	13.600	13.600	221,760
2025-03-13	13.900	13.900	13.250	13.300	13.300	547,443
2025-03-12	14.000	14.000	13.700	13.850	13.850	199,873
2025-03-11	14.000	14.100	13.700	13.900	13.900	168,943
2025-03-10	14.200	14.250	14.100	14.150	14.150	149,447
2025-03-07	14.050	14.350	14.050	14.100	14.100	46,022
2025-03-06	14.450	14.450	14.150	14.200	14.200	187,982
2025-03-05	14.300	14.400	14.150	14.400	14.400	135,480
2025-03-04	14.100	14.350	14.100	14.300	14.300	90,158
2025-03-03	14.100	14.350	14.100	14.350	14.350	176,330
2025-02-27	14.300	14.400	14.200	14.400	14.400	230,290
2025-02-26	14.300	14.450	14.300	14.450	14.450	113,142
2025-02-25	14.350	14.550	14.300	14.450	14.450	148,608
2025-02-24	14.500	14.600	14.300	14.500	14.500	128,590
2025-02-21	14.400	14.600	14.300	14.450	14.450	377,396
2025-02-20	14.300	14.400	14.200	14.400	14.400	93,689
2025-02-19	14.400	14.400	14.200	14.350	14.350	230,064
2025-02-18	14.450	14.450	14.150	14.400	14.400	188,921
2025-02-17	14.300	14.450	14.250	14.400	14.400	90,948
2025-02-14	14.100	14.500	14.000	14.300	14.300	267,216
2025-02-13	13.850	14.150	13.850	14.100	14.100	133,795
2025-02-12	13.650	14.200	13.650	13.950	13.950	288,932
2025-02-11	13.600	13.900	13.550	13.700	13.700	225,591
2025-02-10	13.650	13.700	13.550	13.700	13.700	83,298
2025-02-07	13.650	13.700	13.550	13.650	13.650	138,870
2025-02-06	13.900	13.900	13.600	13.750	13.750	113,701

← NewerPage 7 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.