Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	32.900	33.350	32.900	33.350	30.726	13,500
2023-08-04	32.850	33.000	32.850	32.900	30.311	38,700
2023-08-02	32.900	33.400	32.850	32.850	30.265	82,800
2023-08-01	32.950	33.250	32.900	32.900	30.311	81,900
2023-07-31	33.200	33.500	32.950	32.950	30.357	89,100
2023-07-28	33.150	33.400	33.050	33.200	30.588	56,700
2023-07-27	33.250	33.800	33.150	33.300	30.680	87,300
2023-07-26	33.900	34.050	33.250	33.250	30.634	83,700
2023-07-25	33.050	34.300	33.050	34.000	31.325	66,600
2023-07-24	33.550	33.550	33.000	33.050	30.450	189,000
2023-07-21	33.350	33.850	33.350	33.750	31.095	37,800
2023-07-20	33.450	33.850	33.050	33.350	30.726	103,500
2023-07-19	33.750	34.000	33.100	33.100	30.496	162,900
2023-07-18	34.800	34.850	33.500	33.750	31.095	281,700
2023-07-17	35.000	35.800	34.550	34.600	31.878	263,700
2023-07-14	35.400	35.400	34.200	34.700	31.970	215,100
2023-07-13	35.350	36.050	34.600	34.800	32.062	423,900
2023-07-12	38.200	38.900	34.850	34.950	32.200	1,380,600
2023-07-11	43.000	43.300	38.200	38.400	35.379	2,927,700
2023-07-10	37.500	42.400	37.500	42.400	39.064	5,207,400
2023-07-07	37.000	38.550	35.300	38.550	35.517	1,758,600
2023-07-06	33.700	37.150	33.350	35.050	32.292	872,100
2023-07-05	33.150	34.000	33.100	33.900	31.233	70,200
2023-07-04	32.900	33.300	32.850	33.300	30.680	13,500
2023-07-03	33.300	33.500	33.050	33.250	30.634	55,800
2023-06-30	32.200	33.150	32.200	32.900	30.311	17,100
2023-06-29	32.500	32.750	32.400	32.600	30.035	30,600
2023-06-28	32.150	32.350	31.900	32.150	29.620	63,000
2023-06-27	32.300	32.300	32.150	32.150	29.620	26,100
2023-06-26	32.350	32.400	32.200	32.250	29.713	48,600
2023-06-21	32.500	32.500	32.400	32.400	29.851	45,900
2023-06-20	32.950	32.950	32.400	32.400	29.851	126,900
2023-06-19	33.500	33.500	33.050	33.100	30.496	47,700
2023-06-16	33.600	33.650	33.600	33.650	31.002	38,700
2023-06-15	32.950	33.700	32.900	33.600	30.956	177,300
2023-06-14	35.000	35.150	34.800	34.900	30.311	170,100
2023-06-13	35.100	35.500	34.950	34.950	30.355	387,000
2023-06-12	34.600	35.350	34.600	34.950	30.355	270,900
2023-06-09	33.950	34.200	33.850	34.150	29.660	106,200
2023-06-08	33.650	33.850	33.600	33.850	29.399	27,900
2023-06-07	33.550	33.650	33.500	33.650	29.226	48,600
2023-06-06	33.800	33.800	33.450	33.550	29.139	28,800
2023-06-05	33.500	33.850	33.450	33.600	29.182	53,100
2023-06-02	33.200	33.500	33.200	33.450	29.052	29,700
2023-06-01	33.450	33.500	33.150	33.200	28.835	36,000
2023-05-31	33.450	33.500	33.400	33.400	29.009	42,300
2023-05-30	33.700	33.700	33.300	33.450	29.052	98,100
2023-05-29	32.600	33.000	32.600	32.900	28.574	63,000
2023-05-26	33.000	33.000	32.450	32.550	28.270	55,800
2023-05-25	33.050	33.050	32.850	32.900	28.574	24,300
2023-05-24	33.050	33.050	32.700	33.050	28.705	64,800
2023-05-23	33.100	33.300	33.000	33.050	28.705	55,800
2023-05-22	32.650	33.300	32.650	33.100	28.748	112,500
2023-05-19	32.700	32.850	32.650	32.650	28.357	72,000
2023-05-18	32.350	32.600	32.350	32.500	28.227	64,800
2023-05-17	32.200	32.550	32.200	32.350	28.097	99,900
2023-05-16	31.900	32.300	31.900	32.200	27.966	114,300
2023-05-15	31.900	32.100	31.750	32.000	27.793	72,900
2023-05-12	32.100	32.100	31.800	31.800	27.619	75,600
2023-05-11	32.100	32.300	31.800	31.900	27.706	85,500

← NewerPage 14 of 21 · 1,220 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.