Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.550	11.600	11.350	11.550	11.550	173,496
2026-10-19	11.550	11.650	11.500	11.600	11.600	43,194
2026-10-16	11.700	11.700	11.550	11.550	11.550	32,634
2026-10-15	11.600	11.700	11.550	11.600	11.600	92,050
2026-10-14	11.700	12.000	11.350	11.550	11.550	881,220
2026-10-13	11.850	12.000	11.650	11.900	11.900	112,001
2026-10-12	11.750	12.000	11.700	11.850	11.850	127,339
2026-10-08	11.400	11.900	11.400	11.750	11.750	300,000
2026-10-07	11.300	11.500	11.250	11.500	11.500	90,000
2026-10-06	11.450	11.500	11.100	11.100	11.100	223,007
2026-10-05	11.500	11.600	11.450	11.450	11.450	163,000
2026-10-02	11.600	11.600	11.500	11.500	11.500	44,174
2026-10-01	11.650	11.650	11.450	11.600	11.600	80,083
2026-09-30	11.650	11.800	11.600	11.650	11.650	53,100
2026-09-29	11.650	11.750	11.600	11.600	11.600	56,100
2026-09-24	12.100	12.100	11.650	11.650	11.650	770,425
2026-09-23	11.750	12.000	11.750	11.850	11.850	1,091,000
2026-09-22	11.750	11.750	11.700	11.750	11.750	86,283
2026-09-21	11.800	11.800	11.650	11.750	11.750	48,000
2026-09-18	11.750	11.850	11.650	11.800	11.800	196,068
2026-09-17	11.500	11.800	11.500	11.750	11.750	71,001
2026-09-16	11.600	11.750	11.500	11.600	11.600	52,000
2026-09-15	11.550	11.600	11.500	11.550	11.550	42,000
2026-09-14	11.650	11.750	11.500	11.550	11.550	83,000
2026-09-11	11.700	11.800	11.600	11.650	11.650	72,000
2026-09-10	11.850	11.850	11.700	11.700	11.700	73,100
2026-09-09	11.800	11.900	11.800	11.850	11.850	20,000
2026-09-08	12.150	12.150	11.750	11.800	11.800	203,110
2026-09-07	12.050	12.300	11.850	11.850	11.850	281,120
2026-09-04	11.800	12.200	11.750	12.050	12.050	175,000
2026-09-03	11.800	12.050	11.800	11.900	11.900	80,386
2026-09-02	12.000	12.250	11.750	11.750	11.750	242,180
2026-09-01	12.000	12.150	11.950	11.950	11.950	296,050
2026-08-31	12.700	12.800	11.950	12.100	12.100	905,706
2026-08-28	13.350	13.700	13.350	13.700	12.700	1,221,349
2026-08-27	13.350	13.450	13.250	13.300	12.329	324,407
2026-08-26	13.150	13.250	13.150	13.150	12.190	254,210
2026-08-25	13.150	13.250	13.150	13.150	12.190	215,030
2026-08-24	13.100	13.200	13.050	13.150	12.190	225,752
2026-08-21	13.050	13.100	13.000	13.050	13.050	138,369
2026-08-20	13.000	13.050	12.950	13.050	13.050	137,000
2026-08-19	12.900	13.000	12.900	13.000	13.000	110,050
2026-08-18	12.950	13.000	12.900	13.000	13.000	128,000
2026-08-17	13.000	13.000	12.950	12.950	12.950	69,061
2026-08-14	12.900	13.100	12.900	12.950	12.950	128,427
2026-08-13	13.000	13.050	12.850	13.050	13.050	121,000
2026-08-12	13.050	13.050	12.950	12.950	12.950	103,050
2026-08-11	12.850	13.050	12.800	13.050	13.050	99,000
2026-08-10	12.850	13.050	12.800	13.000	13.000	98,500
2026-08-07	12.850	13.000	12.850	12.950	12.950	104,208
2026-08-06	12.900	12.900	12.700	12.850	12.850	98,000
2026-08-05	12.950	12.950	12.800	12.850	12.850	83,000
2026-08-04	12.850	12.950	12.750	12.900	12.900	98,000
2026-08-03	12.750	13.000	12.750	13.000	13.000	150,169
2026-07-31	12.950	13.000	12.800	12.900	12.900	378,000
2026-07-30	12.900	12.900	12.800	12.850	12.850	136,181
2026-07-29	13.000	13.000	12.650	12.900	12.900	300,008
2026-07-28	13.000	13.050	12.800	12.850	12.850	186,340
2026-07-27	13.050	13.100	12.950	13.100	13.100	72,000
2026-07-24	12.950	13.000	12.900	13.000	13.000	95,000

Page 1 of 21 · 1,216 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.