Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.300	26.500	26.300	26.400	22.929	7,200
2022-11-01	26.300	26.300	26.300	26.300	22.842	15,300
2022-10-31	26.250	26.300	26.200	26.300	22.842	8,100
2022-10-28	26.150	26.150	26.150	26.150	22.712	0
2022-10-27	26.150	26.150	26.150	26.150	22.712	16,200
2022-10-26	26.750	26.750	26.100	26.150	22.712	7,200
2022-10-25	26.400	26.850	26.400	26.850	23.320	3,600
2022-10-24	26.100	26.400	26.100	26.350	22.886	4,500
2022-10-21	26.100	26.100	26.100	26.100	22.668	0
2022-10-20	26.150	26.150	26.100	26.100	22.668	5,400
2022-10-19	26.200	26.200	26.150	26.150	22.712	5,400
2022-10-18	26.150	26.200	26.050	26.050	22.625	6,300
2022-10-17	26.050	26.150	26.050	26.150	22.712	23,400
2022-10-14	26.100	26.200	26.100	26.200	22.755	7,200
2022-10-13	26.250	26.300	26.000	26.050	22.625	94,500
2022-10-12	26.350	26.500	26.350	26.350	22.886	26,100
2022-10-11	26.300	26.400	26.300	26.350	22.886	15,300
2022-10-07	26.400	26.450	26.400	26.400	22.929	10,800
2022-10-06	26.400	26.400	26.400	26.400	22.929	2,700
2022-10-05	26.400	26.400	26.400	26.400	22.929	900
2022-10-04	26.450	26.450	26.350	26.350	22.886	8,100
2022-10-03	26.200	26.400	26.200	26.400	22.929	3,600
2022-09-30	26.300	26.300	26.200	26.200	22.755	22,500
2022-09-29	26.350	26.350	26.200	26.300	22.842	67,500
2022-09-28	26.350	26.350	26.200	26.300	22.842	32,400
2022-09-27	26.350	26.400	26.350	26.350	22.886	6,300
2022-09-26	26.450	26.550	26.300	26.350	22.886	61,200
2022-09-23	26.550	26.550	26.550	26.550	23.059	900
2022-09-22	26.450	26.450	26.300	26.300	22.842	52,200
2022-09-21	26.900	26.900	26.400	26.450	22.972	81,000
2022-09-20	26.800	26.800	26.800	26.800	23.276	900
2022-09-19	27.000	27.000	26.800	26.800	23.276	9,000
2022-09-16	26.950	27.000	26.800	27.000	23.450	6,300
2022-09-15	27.000	27.000	27.000	27.000	23.450	2,700
2022-09-14	27.050	27.150	26.800	26.850	23.320	14,400
2022-09-13	27.200	27.200	27.050	27.050	23.494	1,800
2022-09-12	27.000	27.300	27.000	27.250	23.667	6,300
2022-09-08	27.400	27.600	26.800	27.050	23.494	11,700
2022-09-07	26.700	26.800	26.650	26.700	23.190	11,700
2022-09-06	26.700	26.800	26.700	26.800	23.276	7,200
2022-09-05	26.850	26.850	26.700	26.700	23.190	11,700
2022-09-02	26.850	26.950	26.550	26.950	23.407	10,800
2022-09-01	27.000	27.200	26.850	26.850	23.320	11,700
2022-08-31	26.850	26.850	26.800	26.850	23.320	4,500
2022-08-30	26.800	26.800	26.800	26.800	23.276	900
2022-08-29	26.800	26.800	26.750	26.800	23.276	8,100
2022-08-26	27.350	27.350	26.400	26.800	23.276	151,200
2022-08-25	27.850	27.850	27.150	27.300	23.711	34,200
2022-08-24	27.150	27.850	27.150	27.850	24.188	72,000
2022-08-23	27.200	27.200	27.050	27.050	23.494	9,900
2022-08-22	27.200	27.350	27.200	27.200	23.624	9,000
2022-08-19	26.950	27.150	26.950	27.150	23.580	31,500
2022-08-18	27.000	27.000	26.800	26.900	23.363	9,900
2022-08-17	26.900	27.450	26.550	27.050	23.494	34,200
2022-08-16	26.550	26.550	26.550	26.550	23.059	900
2022-08-15	26.400	26.600	26.400	26.550	23.059	9,900
2022-08-12	26.600	26.650	26.600	26.600	23.103	3,600
2022-08-11	26.900	26.900	26.500	26.600	23.103	19,800
2022-08-10	26.400	26.900	26.400	26.900	23.363	5,400
2022-08-09	26.500	26.850	26.500	26.650	23.146	18,900

← NewerPage 17 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.