Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.400	35.600	35.400	35.550	32.753	18,900
2023-10-31	36.050	36.050	35.400	35.400	32.615	41,400
2023-10-30	35.600	35.850	35.600	35.850	33.029	23,400
2023-10-27	35.700	35.850	35.550	35.650	32.845	22,500
2023-10-26	35.850	35.850	35.450	35.650	32.845	16,200
2023-10-25	35.650	35.900	35.550	35.900	33.075	27,000
2023-10-24	35.800	35.900	35.650	35.700	32.891	14,400
2023-10-23	36.100	36.100	35.650	35.800	32.983	18,900
2023-10-20	36.200	36.300	36.000	36.100	33.260	97,200
2023-10-19	36.500	36.500	35.750	36.200	33.352	63,000
2023-10-18	36.950	36.950	35.600	35.800	32.983	138,600
2023-10-17	36.500	36.500	35.200	35.200	32.430	113,400
2023-10-16	36.500	36.500	35.900	36.100	33.260	19,800
2023-10-13	36.950	36.950	36.350	36.500	33.628	45,900
2023-10-12	36.850	37.050	36.200	36.500	33.628	67,500
2023-10-11	36.500	37.400	35.500	36.150	33.306	169,200
2023-10-06	35.600	35.800	34.950	35.800	32.983	38,700
2023-10-05	35.400	35.750	35.400	35.750	32.937	25,200
2023-10-04	35.200	35.500	35.150	35.400	32.615	13,500
2023-10-03	35.400	35.400	35.350	35.400	32.615	8,100
2023-10-02	35.950	35.950	35.400	35.400	32.615	9,900
2023-09-28	35.450	35.450	35.400	35.400	32.615	15,300
2023-09-27	35.400	35.850	35.400	35.500	32.707	9,000
2023-09-26	35.950	36.400	35.300	35.700	32.891	44,100
2023-09-25	35.250	37.000	35.100	35.950	33.121	77,400
2023-09-22	35.000	35.250	35.000	35.150	32.384	19,800
2023-09-21	35.100	36.000	34.950	35.200	32.430	25,200
2023-09-20	35.700	35.850	35.000	35.850	33.029	36,900
2023-09-19	35.700	35.800	35.650	35.700	32.891	6,300
2023-09-18	35.700	35.750	35.550	35.700	32.891	27,900
2023-09-15	36.250	36.250	35.700	35.700	32.891	49,500
2023-09-14	36.050	36.350	36.000	36.200	33.352	43,200
2023-09-13	36.100	36.100	35.850	35.950	33.121	31,500
2023-09-12	36.950	36.950	36.150	36.200	33.352	102,600
2023-09-11	35.950	36.900	35.900	36.500	33.628	125,100
2023-09-08	35.200	36.600	35.000	35.500	32.707	100,800
2023-09-07	35.000	36.100	34.900	35.200	32.430	87,300
2023-09-06	35.300	35.950	34.750	34.950	32.200	97,200
2023-09-05	35.050	35.800	34.700	35.300	32.523	86,400
2023-09-04	33.800	35.200	33.800	35.000	32.246	99,900
2023-09-01	33.700	33.900	33.650	33.850	31.187	29,700
2023-08-31	33.600	33.700	33.600	33.700	31.048	23,400
2023-08-30	33.750	33.750	33.650	33.650	31.002	17,100
2023-08-29	33.700	33.700	33.600	33.600	30.956	14,400
2023-08-28	33.800	33.800	33.550	33.600	30.956	16,200
2023-08-25	33.450	33.950	33.450	33.900	31.233	15,300
2023-08-24	34.000	34.000	33.600	33.600	30.956	50,400
2023-08-23	33.800	34.000	33.500	33.950	31.279	19,800
2023-08-22	34.000	34.000	33.450	33.450	30.818	41,400
2023-08-21	33.900	34.400	33.900	33.950	31.279	9,900
2023-08-18	34.300	34.500	33.900	33.900	31.233	32,400
2023-08-17	34.300	34.650	34.300	34.350	31.647	83,700
2023-08-16	33.950	34.400	33.650	34.300	31.601	100,800
2023-08-15	33.500	34.050	33.400	33.950	31.279	59,400
2023-08-14	33.300	33.450	33.050	33.300	30.680	104,400
2023-08-11	33.350	33.700	33.300	33.300	30.680	49,500
2023-08-10	33.550	33.550	32.950	33.350	30.726	51,300
2023-08-09	33.450	33.600	33.400	33.550	30.910	88,200
2023-08-08	33.050	33.400	32.800	32.850	30.265	78,300
2023-08-07	32.900	33.350	32.900	33.350	30.726	13,500

← NewerPage 13 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.