Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	14.950	14.950	14.650	14.700	14.700	138,617
2024-10-30	14.450	14.600	14.450	14.600	14.600	96,962
2024-10-29	14.500	14.500	14.150	14.400	14.400	120,105
2024-10-28	14.600	14.700	14.400	14.450	14.450	53,361
2024-10-25	14.750	14.850	14.550	14.600	14.600	146,067
2024-10-24	14.750	14.800	14.700	14.750	14.750	195,461
2024-10-23	14.800	14.850	14.750	14.750	14.750	127,148
2024-10-22	14.900	14.900	14.700	14.800	14.800	129,823
2024-10-21	14.750	14.800	14.700	14.750	14.750	160,508
2024-10-18	14.900	14.900	14.550	14.600	14.600	100,056
2024-10-17	14.150	14.900	14.150	14.750	14.750	215,002
2024-10-16	14.200	14.200	14.050	14.150	14.150	94,243
2024-10-15	14.200	14.350	14.150	14.200	14.200	70,574
2024-10-14	14.250	14.250	14.200	14.200	14.200	50,728
2024-10-11	14.400	14.750	14.250	14.300	14.300	127,077
2024-10-09	14.700	14.700	14.350	14.400	14.400	75,556
2024-10-08	14.950	14.950	14.550	14.700	14.700	82,192
2024-10-07	14.450	15.050	14.450	14.750	14.750	205,579
2024-10-04	14.700	14.700	14.450	14.450	14.450	123,755
2024-10-01	14.900	14.900	14.500	14.650	14.650	116,653
2024-09-30	14.700	14.800	14.650	14.800	14.800	64,687
2024-09-27	14.600	14.900	14.600	14.700	14.700	236,038
2024-09-26	14.600	14.700	14.450	14.450	14.450	115,461
2024-09-25	14.450	14.650	14.450	14.550	14.550	154,110
2024-09-24	14.300	14.450	14.300	14.350	14.350	71,840
2024-09-23	14.200	14.300	14.200	14.300	14.300	37,234
2024-09-20	14.200	14.400	14.150	14.200	14.200	57,079
2024-09-19	14.100	14.200	14.050	14.200	14.200	35,255
2024-09-18	14.100	14.150	14.000	14.050	14.050	41,818
2024-09-16	14.100	14.100	14.000	14.100	14.100	97,718
2024-09-13	13.650	14.000	13.650	14.000	14.000	105,298
2024-09-12	13.700	13.800	13.600	13.650	13.650	79,941
2024-09-11	13.800	13.850	13.600	13.600	13.600	55,808
2024-09-10	14.000	14.000	13.550	13.600	13.600	78,063
2024-09-09	13.750	13.800	13.500	13.750	13.750	190,011
2024-09-06	13.650	13.850	13.600	13.850	13.850	256,305
2024-09-05	13.950	13.950	13.600	13.650	13.650	107,616
2024-09-04	13.950	13.950	13.600	13.600	13.600	278,928
2024-09-03	14.250	14.450	14.250	14.300	14.300	47,795
2024-09-02	14.500	14.500	14.300	14.350	14.350	84,160
2024-08-30	14.600	14.750	14.500	14.500	14.500	280,636
2024-08-29	14.450	14.750	14.450	14.600	14.600	244,254
2024-08-28	14.200	14.350	14.200	14.350	14.350	127,549
2024-08-27	14.150	14.250	14.150	14.200	14.200	124,245
2024-08-26	14.100	14.300	14.100	14.200	14.200	140,970
2024-08-23	14.000	14.100	13.850	14.100	14.100	124,084
2024-08-22	14.050	14.100	14.000	14.100	14.100	58,076
2024-08-21	13.950	14.150	13.950	14.100	14.100	225,780
2024-08-20	13.900	14.050	13.900	14.000	14.000	92,839
2024-08-19	13.950	14.050	13.900	13.900	13.900	87,435
2024-08-16	14.000	14.250	13.850	14.050	14.050	211,313
2024-08-15	14.050	14.050	13.850	13.900	13.900	68,394
2024-08-14	13.850	14.100	13.850	13.950	13.950	98,114
2024-08-13	14.150	14.150	13.900	13.900	13.900	221,961
2024-08-12	13.800	14.800	13.800	14.250	14.250	213,954
2024-08-09	13.650	13.950	13.650	13.800	13.800	299,358
2024-08-08	13.700	13.700	13.450	13.600	13.600	172,553
2024-08-07	13.400	13.850	13.400	13.800	13.800	213,125
2024-08-06	13.450	13.550	13.050	13.400	13.400	241,943
2024-08-05	14.500	14.500	13.450	13.450	13.450	364,321

← NewerPage 9 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.