Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	45.200	45.950	45.100	45.550	44.227	54,900
2024-07-30	45.200	45.900	45.100	45.200	43.887	14,400
2024-07-29	46.200	46.250	45.150	45.200	43.887	99,900
2024-07-26	46.300	46.300	45.900	46.000	44.664	41,400
2024-07-23	45.900	46.300	45.900	46.300	44.955	49,500
2024-07-22	46.500	46.800	45.900	45.900	44.567	61,200
2024-07-19	46.800	47.000	46.500	46.800	45.441	42,300
2024-07-18	46.900	47.100	46.850	46.850	45.489	25,200
2024-07-17	47.300	47.300	46.950	47.200	45.829	25,200
2024-07-16	46.900	47.300	46.800	47.150	45.780	42,300
2024-07-15	47.850	47.850	46.700	46.700	45.343	55,800
2024-07-12	47.350	47.400	46.100	47.300	45.926	69,300
2024-07-11	46.000	47.550	46.000	47.400	46.023	192,600
2024-07-10	45.550	45.850	45.500	45.850	44.518	36,900
2024-07-09	45.850	45.850	45.400	45.550	44.227	27,900
2024-07-08	45.500	45.800	45.500	45.500	44.178	36,000
2024-07-05	45.600	45.900	45.500	45.500	44.178	44,100
2024-07-04	45.250	45.500	45.200	45.500	44.178	44,100
2024-07-03	45.450	45.500	45.300	45.350	44.033	20,700
2024-07-02	45.350	45.500	45.350	45.450	44.130	24,300
2024-07-01	45.550	45.550	45.300	45.350	44.033	30,600
2024-06-28	45.700	45.700	45.450	45.550	44.227	37,800
2024-06-27	45.700	45.700	45.500	45.700	44.373	18,000
2024-06-26	46.000	46.000	45.550	45.700	44.373	64,800
2024-06-25	45.800	46.000	45.700	45.700	44.373	39,600
2024-06-24	45.800	46.000	45.750	45.800	44.470	60,300
2024-06-21	45.100	46.000	45.100	45.800	44.470	107,100
2024-06-20	44.300	45.300	44.300	45.050	43.741	37,800
2024-06-19	44.500	44.500	44.250	44.300	43.013	52,200
2024-06-18	44.850	44.900	44.150	44.550	43.256	157,500
2024-06-17	47.150	47.200	46.550	46.950	43.256	111,600
2024-06-14	46.450	47.100	46.400	46.800	43.118	123,300
2024-06-13	45.800	46.450	45.750	46.450	42.795	80,100
2024-06-12	45.250	45.700	45.000	45.700	42.104	67,500
2024-06-11	45.200	45.950	45.200	45.250	41.690	49,500
2024-06-07	44.900	45.800	44.800	45.200	41.644	38,700
2024-06-06	45.250	45.250	44.800	44.900	41.367	71,100
2024-06-05	46.000	46.000	45.200	45.250	41.690	47,700
2024-06-04	46.700	46.700	45.850	46.000	42.381	21,600
2024-06-03	45.950	46.500	45.950	46.200	42.565	33,300
2024-05-31	45.700	46.800	45.700	46.200	42.565	91,800
2024-05-30	45.500	45.900	45.100	45.700	42.104	76,500
2024-05-29	44.600	46.200	44.600	45.650	42.058	90,000
2024-05-28	44.900	45.100	43.800	44.800	41.275	231,300
2024-05-27	45.650	45.650	45.000	45.000	41.459	53,100
2024-05-24	45.300	45.300	45.100	45.250	41.690	51,300
2024-05-23	46.100	46.100	45.450	45.550	41.966	81,000
2024-05-22	47.200	47.200	46.050	46.100	42.473	69,300
2024-05-21	46.150	46.550	46.150	46.250	42.611	25,200
2024-05-20	46.200	46.500	45.900	46.050	42.427	57,600
2024-05-17	46.200	46.200	45.500	45.900	42.289	83,700
2024-05-16	46.150	46.400	46.050	46.200	42.565	63,900
2024-05-15	46.350	46.550	45.450	46.150	42.519	180,000
2024-05-14	47.150	47.500	46.350	46.350	42.703	90,900
2024-05-13	48.000	48.000	46.800	47.000	43.302	147,600
2024-05-10	46.500	48.000	46.400	47.600	43.855	181,800
2024-05-09	46.300	46.400	45.800	45.800	42.196	74,700
2024-05-08	45.500	46.600	45.500	46.500	42.841	112,500
2024-05-07	48.000	48.550	46.000	46.400	42.749	266,400
2024-05-06	45.200	48.450	45.200	47.700	43.947	355,500

← NewerPage 10 of 21 · 1,219 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.