Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.900	32.400	31.900	32.300	28.053	54,900
2023-05-09	32.400	32.450	32.050	32.100	27.880	53,100
2023-05-08	32.500	32.500	32.100	32.200	27.966	52,200
2023-05-05	32.450	32.600	32.100	32.250	28.010	81,000
2023-05-04	32.000	32.200	32.000	32.200	27.966	61,200
2023-05-03	31.900	32.150	31.900	31.950	27.749	64,800
2023-05-02	31.900	32.050	31.800	31.900	27.706	116,100
2023-04-28	31.150	31.550	31.050	31.500	27.358	45,000
2023-04-27	31.050	31.200	31.050	31.100	27.011	14,400
2023-04-26	31.050	31.050	30.650	31.000	26.924	55,800
2023-04-25	31.300	31.500	31.000	31.000	26.924	45,900
2023-04-24	31.100	31.500	31.050	31.200	27.098	25,200
2023-04-21	31.800	31.850	31.000	31.000	26.924	70,200
2023-04-20	32.100	32.100	31.600	31.700	27.532	53,100
2023-04-19	32.150	32.200	32.050	32.050	27.836	45,900
2023-04-18	32.150	32.200	32.000	32.050	27.836	81,000
2023-04-17	31.750	32.150	31.750	32.050	27.836	136,800
2023-04-14	31.500	31.800	31.500	31.750	27.576	46,800
2023-04-13	31.800	31.800	31.450	31.500	27.358	87,300
2023-04-12	31.550	31.550	31.400	31.450	27.315	50,400
2023-04-11	31.200	31.400	31.100	31.400	27.272	149,400
2023-04-10	31.050	31.200	30.900	30.950	26.881	38,700
2023-04-07	31.200	31.200	30.950	31.050	26.968	38,700
2023-04-06	31.300	31.300	30.800	31.000	26.924	103,500
2023-03-31	30.900	30.950	30.850	30.900	26.837	37,800
2023-03-30	30.900	30.950	30.850	30.850	26.794	39,600
2023-03-29	30.850	30.950	30.750	30.900	26.837	74,700
2023-03-28	30.950	30.950	30.600	30.850	26.794	54,900
2023-03-27	30.550	31.000	30.550	30.950	26.881	50,400
2023-03-24	30.550	30.600	30.500	30.550	26.533	112,500
2023-03-23	31.950	32.000	30.500	30.600	26.577	260,100
2023-03-22	30.000	30.050	29.900	30.000	26.056	33,300
2023-03-21	30.000	30.100	29.850	29.950	26.012	54,000
2023-03-20	30.000	30.450	29.950	30.000	26.056	144,900
2023-03-17	29.550	30.000	29.450	29.900	25.969	65,700
2023-03-16	29.600	29.600	29.300	29.550	25.665	54,000
2023-03-15	29.500	29.500	29.400	29.500	25.621	39,600
2023-03-14	29.100	29.350	28.900	29.350	25.491	122,400
2023-03-13	28.700	29.200	28.700	29.100	25.274	34,200
2023-03-10	29.300	29.500	29.150	29.150	25.317	84,600
2023-03-09	29.200	29.500	29.050	29.200	25.361	38,700
2023-03-08	29.050	29.050	29.050	29.050	25.231	17,100
2023-03-07	29.050	29.100	29.000	29.050	25.231	32,400
2023-03-06	29.100	29.100	29.000	29.100	25.274	31,500
2023-03-03	29.050	29.050	29.000	29.000	25.187	19,800
2023-03-02	29.000	29.050	29.000	29.050	25.231	13,500
2023-03-01	29.000	29.000	28.950	29.000	25.187	23,400
2023-02-24	29.000	30.000	28.950	29.000	25.187	24,300
2023-02-23	28.950	29.000	28.950	29.000	25.187	28,800
2023-02-22	28.950	28.950	28.950	28.950	25.144	12,600
2023-02-21	28.900	29.000	28.900	28.950	25.144	12,600
2023-02-20	28.850	29.050	28.850	28.950	25.144	36,900
2023-02-17	28.900	29.000	28.850	28.850	25.057	12,600
2023-02-16	28.950	28.950	28.900	28.900	25.100	97,200
2023-02-15	28.900	29.000	28.850	28.950	25.144	34,200
2023-02-14	28.900	29.000	28.850	29.000	25.187	29,700
2023-02-13	28.550	28.900	28.550	28.900	25.100	27,000
2023-02-10	29.000	29.050	28.850	28.850	25.057	39,600
2023-02-09	29.000	29.000	28.950	29.000	25.187	9,900
2023-02-08	28.800	29.150	28.800	29.000	25.187	25,200

← NewerPage 15 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.