Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.050	29.150	29.000	29.150	25.317	33,300
2023-02-06	28.950	29.200	28.950	29.150	25.317	29,700
2023-02-03	29.100	29.100	28.900	28.950	25.144	27,900
2023-02-02	28.800	29.050	28.800	29.050	25.231	63,000
2023-02-01	28.700	28.950	28.700	28.800	25.013	10,800
2023-01-31	28.600	28.700	28.500	28.700	24.927	14,400
2023-01-30	28.700	28.900	28.700	28.800	25.013	13,500
2023-01-17	28.800	28.800	28.700	28.700	24.927	8,100
2023-01-16	28.450	28.900	28.300	28.800	25.013	11,700
2023-01-13	28.350	28.550	28.350	28.500	24.753	14,400
2023-01-12	28.300	28.600	28.300	28.350	24.623	9,900
2023-01-11	28.250	28.450	27.900	28.300	24.579	43,200
2023-01-10	28.350	28.650	28.200	28.250	24.536	232,200
2023-01-09	28.900	28.900	28.800	28.850	25.057	7,200
2023-01-06	28.000	29.000	28.000	28.900	25.100	16,200
2023-01-05	28.600	28.950	28.550	28.950	25.144	6,300
2023-01-04	28.600	28.600	28.600	28.600	24.840	6,300
2023-01-03	28.400	28.650	28.400	28.550	24.796	8,100
2022-12-30	28.100	28.550	28.100	28.550	24.796	6,300
2022-12-29	28.800	28.800	28.500	28.550	24.796	9,000
2022-12-28	28.750	28.800	28.500	28.800	25.013	9,000
2022-12-27	28.550	29.100	28.550	29.000	25.187	22,500
2022-12-26	28.800	29.200	28.550	28.550	24.796	9,900
2022-12-23	28.750	28.800	28.700	28.700	24.927	14,400
2022-12-22	28.800	28.800	28.800	28.800	25.013	1,800
2022-12-21	28.050	28.500	28.050	28.500	24.753	23,400
2022-12-20	29.000	29.000	28.300	28.300	24.579	31,500
2022-12-19	29.100	29.400	28.950	28.950	25.144	12,600
2022-12-16	28.900	29.150	28.800	28.900	25.100	88,200
2022-12-15	28.900	29.050	28.850	28.900	25.100	35,100
2022-12-14	29.350	29.350	28.350	29.050	25.231	48,600
2022-12-13	29.500	29.600	28.900	28.950	25.144	154,800
2022-12-12	28.900	29.500	28.150	28.900	25.100	258,300
2022-12-09	27.250	27.650	27.250	27.500	23.884	28,800
2022-12-08	27.400	27.400	27.200	27.250	23.667	12,600
2022-12-07	27.350	27.350	27.150	27.150	23.580	6,300
2022-12-06	27.250	27.400	27.000	27.000	23.450	11,700
2022-12-05	27.400	27.400	27.300	27.300	23.711	4,500
2022-12-02	27.200	27.250	27.200	27.250	23.667	4,500
2022-12-01	27.400	27.400	27.250	27.250	23.667	15,300
2022-11-30	27.200	27.300	27.200	27.250	23.667	9,900
2022-11-29	27.250	27.250	27.200	27.200	23.624	1,800
2022-11-28	27.000	27.250	27.000	27.200	23.624	17,100
2022-11-25	27.450	27.500	27.200	27.200	23.624	15,300
2022-11-24	27.100	27.400	27.050	27.400	23.797	18,900
2022-11-23	27.000	27.000	26.950	26.950	23.407	3,600
2022-11-22	27.100	27.100	26.950	26.950	23.407	1,800
2022-11-21	26.800	27.100	26.800	27.100	23.537	27,000
2022-11-18	27.000	27.000	27.000	27.000	23.450	18,900
2022-11-17	26.750	27.000	26.750	27.000	23.450	17,100
2022-11-16	26.800	26.800	26.650	26.700	23.190	9,000
2022-11-15	26.600	26.700	26.600	26.650	23.146	4,500
2022-11-14	26.500	26.700	26.500	26.600	23.103	6,300
2022-11-11	26.300	26.700	26.300	26.400	22.929	40,500
2022-11-10	26.400	26.400	26.250	26.300	22.842	38,700
2022-11-09	26.850	26.850	26.300	26.300	22.842	90,900
2022-11-08	26.550	26.550	26.400	26.450	22.972	15,300
2022-11-07	26.500	26.600	26.400	26.400	22.929	2,700
2022-11-04	26.300	26.300	26.300	26.300	22.842	900
2022-11-03	26.600	26.600	26.600	26.600	23.103	5,400

← NewerPage 16 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.