Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	45.800	45.850	44.700	45.150	41.598	121,500
2024-05-02	44.400	45.350	44.400	45.350	41.782	252,000
2024-04-30	43.650	45.100	43.650	44.400	40.907	205,200
2024-04-29	43.950	43.950	43.200	43.650	40.216	41,400
2024-04-26	43.250	43.350	43.000	43.200	39.801	63,900
2024-04-25	43.000	44.150	42.900	43.250	39.847	170,100
2024-04-24	42.400	43.100	42.400	43.100	39.709	51,300
2024-04-23	42.200	42.800	42.200	42.650	39.294	33,300
2024-04-22	41.900	42.350	41.900	42.200	38.880	47,700
2024-04-19	42.400	42.400	41.700	41.900	38.603	87,300
2024-04-18	42.400	42.800	42.250	42.400	39.064	80,100
2024-04-17	42.150	43.500	42.000	42.300	38.972	234,900
2024-04-16	42.700	42.700	42.000	42.000	38.695	171,000
2024-04-15	41.950	42.750	41.650	42.750	39.386	134,100
2024-04-12	40.950	42.800	40.950	41.950	38.649	211,500
2024-04-11	40.250	41.200	40.250	41.200	37.958	50,400
2024-04-10	40.400	40.450	40.250	40.400	37.221	102,600
2024-04-09	40.300	40.300	39.900	40.150	36.991	211,500
2024-04-08	40.200	40.450	40.000	40.000	36.853	198,000
2024-04-03	40.900	40.900	40.000	40.200	37.037	104,400
2024-04-02	40.900	41.150	40.750	40.950	37.728	30,600
2024-04-01	41.000	41.050	40.800	40.900	37.682	70,200
2024-03-29	41.000	41.050	40.300	40.800	37.590	45,900
2024-03-28	41.150	41.300	41.000	41.050	37.820	53,100
2024-03-27	41.000	41.450	41.000	41.200	37.958	45,900
2024-03-26	41.450	41.450	41.000	41.000	37.774	103,500
2024-03-25	40.450	40.450	40.450	40.450	37.267	0
2024-03-22	40.000	40.800	40.000	40.450	37.267	59,400
2024-03-21	40.000	40.350	40.000	40.200	37.037	75,600
2024-03-20	40.100	40.100	40.100	40.100	36.945	0
2024-03-19	39.400	40.100	39.350	40.100	36.945	105,300
2024-03-18	39.100	39.100	39.100	39.100	36.024	0
2024-03-15	39.150	39.200	38.950	39.100	36.024	36,900
2024-03-14	39.200	39.350	38.950	39.100	36.024	92,700
2024-03-13	39.500	39.650	38.900	38.950	35.885	208,800
2024-03-12	38.750	38.950	38.650	38.900	35.839	82,800
2024-03-11	38.500	39.000	38.300	38.750	35.701	190,800
2024-03-08	38.650	39.150	38.300	38.500	35.471	297,900
2024-03-07	38.800	38.800	38.350	38.650	35.609	193,500
2024-03-06	38.200	38.900	38.000	38.500	35.471	54,900
2024-03-05	38.200	38.350	38.100	38.200	35.194	39,600
2024-03-04	37.900	38.200	37.900	38.100	35.102	34,200
2024-03-01	38.000	38.450	37.850	37.850	34.872	30,600
2024-02-29	37.650	38.100	37.650	38.000	35.010	60,300
2024-02-27	37.400	37.800	37.400	37.650	34.688	39,600
2024-02-26	37.350	37.550	37.300	37.400	34.457	31,500
2024-02-23	37.400	37.500	37.300	37.450	34.503	27,000
2024-02-22	37.300	37.550	37.250	37.550	34.595	24,300
2024-02-21	37.250	37.350	37.200	37.300	34.365	25,200
2024-02-20	37.250	37.300	37.200	37.300	34.365	35,100
2024-02-19	37.000	37.600	36.900	37.300	34.365	141,300
2024-02-16	36.800	37.300	36.750	37.000	34.089	283,500
2024-02-15	37.600	37.950	36.500	37.650	34.688	166,500
2024-02-05	38.450	38.500	37.600	38.050	35.056	81,000
2024-02-02	38.550	38.650	38.400	38.450	35.425	46,800
2024-02-01	38.500	38.800	38.300	38.550	35.517	25,200
2024-01-31	38.400	38.500	38.400	38.500	35.471	27,000
2024-01-30	38.500	38.500	38.450	38.500	35.471	27,000
2024-01-29	38.300	38.950	38.250	38.400	35.379	79,200
2024-01-26	38.300	38.350	38.150	38.250	35.240	25,200

← NewerPage 11 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.