Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	26.750	26.850	26.700	26.850	23.320	19,800
2022-08-05	26.600	26.650	26.600	26.650	23.146	8,100
2022-08-04	26.500	26.600	26.500	26.600	23.103	41,400
2022-08-03	26.500	26.500	26.500	26.500	23.016	9,000
2022-08-02	26.900	26.900	26.400	26.600	23.103	15,300
2022-08-01	26.700	26.950	26.700	26.900	23.363	22,500
2022-07-29	26.500	26.600	26.500	26.600	23.103	7,200
2022-07-28	26.500	26.600	26.500	26.600	23.103	9,000
2022-07-27	26.500	26.500	26.450	26.450	22.972	8,100
2022-07-26	26.200	26.300	26.200	26.300	22.842	7,200
2022-07-25	26.250	26.250	26.250	26.250	22.799	2,700
2022-07-22	26.150	26.200	26.150	26.200	22.755	2,700
2022-07-21	26.500	26.550	26.000	26.100	22.668	13,500
2022-07-20	26.500	26.500	26.500	26.500	23.016	10,800
2022-07-19	26.000	26.400	26.000	26.400	22.929	5,400
2022-07-18	26.250	26.250	26.250	26.250	22.799	2,700
2022-07-15	25.900	26.250	25.900	26.250	22.799	13,500
2022-07-14	26.300	26.300	26.000	26.000	22.582	18,900
2022-07-13	26.400	26.550	26.000	26.200	22.755	24,300
2022-07-12	26.000	26.550	25.900	26.550	23.059	20,700
2022-07-11	27.250	27.250	25.900	26.000	22.582	18,000
2022-07-08	25.700	25.700	25.650	25.650	22.278	6,300
2022-07-07	26.400	26.400	25.550	25.650	22.278	9,900
2022-07-06	26.000	26.000	25.700	25.700	22.321	27,000
2022-07-05	25.900	25.900	25.900	25.900	22.495	9,000
2022-07-04	26.000	26.000	25.800	25.800	22.408	27,900
2022-07-01	26.200	26.300	25.900	26.000	22.582	90,900
2022-06-30	26.200	26.300	26.150	26.200	22.755	39,600
2022-06-29	26.200	26.200	26.200	26.200	22.755	1,800
2022-06-28	26.300	26.300	26.250	26.250	22.799	5,400
2022-06-27	26.400	26.400	26.200	26.350	22.886	13,500
2022-06-24	26.700	26.700	26.200	26.350	22.886	21,600
2022-06-23	26.200	26.300	26.200	26.300	22.842	6,300
2022-06-22	26.250	26.250	26.200	26.250	22.799	12,600
2022-06-21	26.300	26.450	26.300	26.450	22.972	23,400
2022-06-20	26.300	26.300	26.200	26.250	22.799	22,500
2022-06-17	26.300	26.300	26.300	26.300	22.842	9,900
2022-06-16	26.450	26.500	26.400	26.400	22.929	17,100
2022-06-15	26.500	26.650	26.400	26.400	22.929	32,400
2022-06-14	26.300	26.800	26.200	26.450	22.972	108,000
2022-06-13	28.000	28.150	27.800	28.100	22.842	106,200
2022-06-10	28.200	28.200	27.950	28.000	22.761	43,200
2022-06-09	27.950	27.950	27.900	27.950	22.720	27,000
2022-06-08	27.950	27.950	27.900	27.950	22.720	28,800
2022-06-07	28.000	28.250	27.950	27.950	22.720	34,200
2022-06-06	28.050	28.050	27.950	28.000	22.761	31,500
2022-06-02	27.850	28.000	27.800	28.000	22.761	80,100
2022-06-01	27.900	27.950	27.700	27.700	22.517	21,600
2022-05-31	27.950	27.950	27.700	27.850	22.639	18,000
2022-05-30	27.650	27.800	27.650	27.700	22.517	16,200
2022-05-27	27.750	27.800	27.700	27.700	22.517	14,400
2022-05-26	27.600	27.600	27.500	27.500	22.354	3,600
2022-05-25	27.800	27.800	27.400	27.650	22.476	2,700
2022-05-24	27.600	27.600	27.450	27.450	22.314	5,400
2022-05-23	27.700	27.950	27.500	27.500	22.354	27,000
2022-05-20	27.300	27.500	27.300	27.500	22.354	6,300
2022-05-19	27.250	27.300	27.200	27.300	22.192	45,000
2022-05-18	27.800	27.800	27.300	27.450	22.314	11,700
2022-05-17	27.350	27.450	27.250	27.450	22.314	35,100
2022-05-16	27.400	27.700	27.300	27.300	22.192	32,400

← NewerPage 18 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.