Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.500	38.900	38.150	38.300	35.287	37,800
2024-01-24	38.050	38.100	37.900	38.050	35.056	31,500
2024-01-23	38.100	38.100	38.050	38.050	35.056	18,000
2024-01-22	38.200	38.300	38.200	38.300	35.287	21,600
2024-01-19	38.100	38.250	38.100	38.200	35.194	40,500
2024-01-18	37.800	38.100	37.800	38.050	35.056	33,300
2024-01-17	38.150	38.200	37.700	37.800	34.826	52,200
2024-01-16	38.150	38.250	38.000	38.100	35.102	42,300
2024-01-15	38.150	38.650	38.150	38.150	35.148	67,500
2024-01-12	38.800	38.800	37.500	38.150	35.148	162,900
2024-01-11	39.700	39.700	38.000	38.800	35.747	465,300
2024-01-10	37.000	37.800	36.950	37.200	34.273	300,600
2024-01-09	36.300	36.350	36.200	36.200	33.352	18,000
2024-01-08	36.250	36.450	36.100	36.300	33.444	27,900
2024-01-05	36.000	36.250	36.000	36.050	33.214	10,800
2024-01-04	36.000	36.250	36.000	36.050	33.214	39,600
2024-01-03	36.300	36.350	36.050	36.100	33.260	33,300
2024-01-02	36.150	36.400	36.150	36.350	33.490	20,700
2023-12-29	35.950	36.150	35.900	36.150	33.306	35,100
2023-12-28	36.050	36.050	35.900	35.900	33.075	26,100
2023-12-27	36.100	36.250	36.000	36.000	33.167	37,800
2023-12-26	36.200	36.250	36.100	36.250	33.398	9,900
2023-12-25	36.250	36.300	36.250	36.250	33.398	17,100
2023-12-22	36.450	36.450	36.150	36.150	33.306	18,000
2023-12-21	36.450	36.650	36.400	36.450	33.582	14,400
2023-12-20	36.450	36.600	36.300	36.450	33.582	13,500
2023-12-19	36.300	36.500	36.300	36.400	33.536	44,100
2023-12-18	36.150	36.350	36.150	36.150	33.306	36,000
2023-12-15	36.200	36.200	35.900	36.100	33.260	24,300
2023-12-14	36.900	36.950	36.050	36.050	33.214	48,600
2023-12-13	36.300	36.600	36.100	36.250	33.398	43,200
2023-12-12	36.300	36.300	35.800	36.300	33.444	42,300
2023-12-11	36.950	36.950	35.800	36.000	33.167	94,500
2023-12-08	38.100	38.200	36.250	36.600	33.720	274,500
2023-12-07	34.950	35.200	34.900	35.100	32.338	31,500
2023-12-06	34.850	35.100	34.800	35.100	32.338	13,500
2023-12-05	34.800	35.000	34.750	34.900	32.154	32,400
2023-12-04	34.950	34.950	34.850	34.950	32.200	27,900
2023-12-01	35.000	35.100	35.000	35.050	32.292	12,600
2023-11-30	35.050	35.150	35.000	35.100	32.338	18,900
2023-11-29	35.050	35.150	35.050	35.150	32.384	5,400
2023-11-28	34.900	35.350	34.900	35.350	32.569	14,400
2023-11-27	34.750	34.950	34.750	34.950	32.200	8,100
2023-11-24	34.900	35.050	34.850	34.850	32.108	21,600
2023-11-23	34.900	34.950	34.700	34.950	32.200	48,600
2023-11-22	34.500	35.250	34.500	35.000	32.246	35,100
2023-11-21	34.550	35.100	34.550	35.050	32.292	27,000
2023-11-20	34.750	34.750	34.450	34.550	31.832	32,400
2023-11-17	34.900	34.900	34.500	34.650	31.924	111,600
2023-11-16	34.750	35.200	34.700	35.000	32.246	89,100
2023-11-15	34.300	35.200	34.300	34.700	31.970	43,200
2023-11-14	33.950	34.650	33.950	34.650	31.924	43,200
2023-11-13	34.000	34.600	33.800	33.950	31.279	74,700
2023-11-10	33.300	34.650	33.250	34.550	31.832	158,400
2023-11-09	35.450	35.550	35.300	35.400	32.615	50,400
2023-11-08	35.400	35.500	35.400	35.450	32.661	40,500
2023-11-07	35.500	35.850	35.200	35.450	32.661	144,900
2023-11-06	36.000	36.350	36.000	36.100	33.260	57,600
2023-11-03	35.700	35.800	35.700	35.800	32.983	25,200
2023-11-02	35.800	35.800	35.650	35.750	32.937	22,500

← NewerPage 12 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.