Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.300	13.800	13.300	13.650	13.650	245,106
2025-02-04	13.350	13.350	13.200	13.350	13.350	70,991
2025-02-03	13.300	13.500	13.150	13.300	13.300	202,066
2025-01-22	13.400	13.550	13.350	13.550	13.550	338,540
2025-01-21	13.400	13.600	13.350	13.550	13.550	84,495
2025-01-20	13.550	13.550	13.350	13.400	13.400	77,486
2025-01-17	13.550	13.550	13.300	13.300	13.300	44,369
2025-01-16	13.500	13.550	13.300	13.450	13.450	103,387
2025-01-15	13.300	13.500	13.200	13.400	13.400	153,425
2025-01-14	13.250	13.300	13.150	13.250	13.250	119,528
2025-01-13	13.450	13.450	12.800	13.250	13.250	598,780
2025-01-10	13.650	13.700	13.500	13.550	13.550	416,868
2025-01-09	13.700	13.800	13.200	13.250	13.250	395,771
2025-01-08	13.700	13.850	13.400	13.650	13.650	318,164
2025-01-07	14.000	14.050	13.700	13.700	13.700	179,768
2025-01-06	13.800	14.250	13.800	13.950	13.950	270,477
2025-01-03	14.000	14.000	13.700	13.700	13.700	331,785
2025-01-02	13.900	14.100	13.750	14.000	14.000	390,736
2024-12-31	13.900	14.100	13.850	14.100	14.100	272,649
2024-12-30	14.250	14.250	14.000	14.150	14.150	163,120
2024-12-27	13.950	14.300	13.900	14.250	14.250	213,138
2024-12-26	14.100	14.250	13.950	13.950	13.950	260,475
2024-12-25	14.100	14.100	13.950	14.000	14.000	119,052
2024-12-24	14.100	14.350	13.700	13.950	13.950	247,712
2024-12-23	13.950	14.300	13.950	14.100	14.100	115,268
2024-12-20	14.000	14.150	13.850	13.850	13.850	305,396
2024-12-19	13.900	13.950	13.800	13.850	13.850	248,237
2024-12-18	14.200	14.200	14.000	14.050	14.050	202,015
2024-12-17	13.900	14.150	13.850	14.150	14.150	262,538
2024-12-16	14.050	14.100	13.750	13.800	13.800	489,563
2024-12-13	14.450	14.650	14.050	14.100	14.100	561,782
2024-12-12	14.850	15.200	14.250	14.400	14.400	1,534,911
2024-12-11	15.150	15.150	14.750	14.800	14.800	594,796
2024-12-10	15.550	15.650	14.950	15.100	15.100	784,412
2024-12-09	15.650	15.700	15.250	15.550	15.550	535,955
2024-12-06	16.150	16.150	15.500	15.650	15.650	929,736
2024-12-05	16.550	16.750	16.000	16.050	16.050	1,033,959
2024-12-04	16.900	16.950	16.350	16.400	16.400	985,172
2024-12-03	16.700	17.050	16.700	16.700	16.700	889,222
2024-12-02	17.300	17.300	16.500	16.550	16.550	1,846,292
2024-11-29	18.000	18.000	17.050	17.250	17.250	2,920,016
2024-11-28	16.700	17.950	16.300	17.700	17.700	7,943,680
2024-11-27	16.100	17.400	16.100	16.700	16.700	4,216,802
2024-11-26	16.100	16.350	15.900	15.900	15.900	670,031
2024-11-25	15.900	16.150	15.750	15.900	15.900	464,681
2024-11-22	16.350	16.350	15.800	15.800	15.800	508,178
2024-11-21	15.800	16.100	15.700	16.100	16.100	659,169
2024-11-20	16.300	16.300	15.700	15.850	15.850	525,675
2024-11-19	15.950	16.300	15.750	16.200	16.200	984,078
2024-11-18	15.700	16.500	15.700	16.100	16.100	907,374
2024-11-15	17.150	17.300	16.000	16.000	16.000	5,039,770
2024-11-14	15.250	16.700	15.250	16.700	16.700	2,888,592
2024-11-13	15.500	15.850	15.150	15.200	15.200	1,020,565
2024-11-12	16.650	16.900	15.250	15.450	15.450	2,908,511
2024-11-11	16.750	16.900	16.250	16.750	16.750	2,321,641
2024-11-08	17.700	19.000	16.600	16.800	16.800	19,238,282
2024-11-07	15.900	17.350	15.800	17.350	17.350	6,558,889
2024-11-06	16.500	17.200	15.800	15.800	15.800	4,366,566
2024-11-05	16.950	17.000	15.900	16.150	16.150	6,679,812
2024-11-04	14.900	16.150	14.700	16.150	16.150	6,348,954

← NewerPage 8 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.