Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.700	45.300	44.700	45.100	45.100	28,376
2026-10-15	44.850	44.900	44.550	44.900	44.900	24,900
2026-10-14	44.950	45.100	44.850	45.000	45.000	33,900
2026-10-13	45.200	45.450	44.000	45.100	45.100	45,200
2026-10-12	42.550	46.300	42.500	45.600	45.600	48,900
2026-10-08	45.000	45.000	44.900	45.000	45.000	23,200
2026-10-07	44.400	45.950	44.400	45.000	45.000	20,800
2026-10-06	45.444	45.444	45.444	45.444	45.444	0
2026-10-05	45.444	45.444	45.444	45.444	45.444	0
2026-10-02	45.444	45.444	45.444	45.444	45.444	0
2026-10-01	45.444	45.444	45.444	45.444	45.444	0
2026-09-30	45.444	45.444	45.444	45.444	45.444	0
2026-09-29	45.056	45.444	45.056	45.444	45.444	14,400
2026-09-24	41.000	41.000	40.750	40.850	45.389	6,300
2026-09-23	40.800	40.900	40.800	40.900	45.444	11,089
2026-09-22	40.700	41.000	40.700	40.800	45.333	18,002
2026-09-21	41.400	41.400	40.750	40.750	45.278	7,245
2026-09-18	40.700	40.750	40.700	40.700	45.222	11,700
2026-09-17	40.700	40.700	40.550	40.700	45.222	18,000
2026-09-16	40.800	40.850	40.800	40.800	45.333	9,900
2026-09-15	41.000	41.000	40.500	40.800	45.333	18,000
2026-09-14	41.000	41.050	40.900	41.000	45.556	22,500
2026-09-11	40.600	41.000	40.600	41.000	45.556	26,100
2026-09-10	40.700	40.800	40.650	40.750	45.278	23,400
2026-09-09	40.250	40.900	40.100	40.700	45.222	31,500
2026-09-08	40.950	40.950	40.750	40.950	45.500	8,189
2026-09-07	40.900	40.900	40.900	40.900	45.444	1,800
2026-09-04	40.600	40.800	40.600	40.800	45.333	17,253
2026-09-03	40.700	40.700	40.550	40.600	45.111	32,400
2026-09-02	40.750	40.800	40.600	40.700	45.222	31,500
2026-09-01	40.700	40.750	40.500	40.750	45.278	63,652
2026-08-31	41.000	41.550	41.000	41.550	46.167	6,300
2026-08-28	41.100	41.100	41.000	41.000	45.556	5,400
2026-08-27	41.100	41.200	40.850	40.850	45.389	18,900
2026-08-26	41.050	41.300	40.750	41.250	45.833	29,724
2026-08-25	41.050	41.050	40.750	41.050	45.611	11,700
2026-08-24	40.700	41.050	40.550	41.050	45.611	9,925
2026-08-21	40.700	41.100	40.550	41.050	45.611	25,245
2026-08-20	40.900	40.900	40.500	40.700	45.222	16,200
2026-08-19	40.850	40.900	40.850	40.900	45.444	6,300
2026-08-18	41.100	41.250	40.950	41.000	45.556	9,900
2026-08-17	41.200	42.400	40.400	41.050	45.611	111,600
2026-08-14	40.850	41.250	40.800	41.250	45.833	13,644
2026-08-13	41.150	41.150	40.850	40.850	45.389	18,900
2026-08-12	41.000	41.000	40.650	41.000	45.556	19,002
2026-08-11	40.600	41.050	40.600	41.000	45.556	19,010
2026-08-10	40.000	41.150	40.000	40.600	45.111	43,200
2026-08-07	39.600	39.950	39.550	39.600	44.000	17,109
2026-08-06	39.700	40.800	39.550	40.000	44.444	48,602
2026-08-05	39.400	39.400	39.000	39.350	43.722	9,900
2026-08-04	39.350	39.350	39.350	39.350	43.722	1,800
2026-08-03	38.850	39.100	38.800	39.000	43.333	20,700
2026-07-31	38.900	39.400	38.900	39.000	43.333	13,500
2026-07-30	39.000	39.200	38.700	38.700	43.000	24,300
2026-07-29	39.750	39.750	38.900	38.900	43.222	37,800
2026-07-28	39.150	39.200	39.000	39.000	43.333	23,400
2026-07-27	39.300	39.300	39.200	39.200	43.556	7,218
2026-07-24	39.300	39.300	39.150	39.150	43.500	10,800
2026-07-23	39.300	39.300	39.300	39.300	43.667	900
2026-07-22	40.550	40.550	39.200	39.250	43.611	16,200

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	3.0000 TWD
2025-05-28	3.2000 TWD
2024-06-18	2.4000 TWD
2023-06-15	2.0000 TWD
2022-06-14	1.8000 TWD
2021-08-25	2.0000 TWD
2020-06-15	1.6000 TWD
2019-06-11	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.