Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	27.300	30.100	27.300	30.100	24.468	12,600
2022-05-12	27.400	27.600	27.400	27.400	22.273	12,600
2022-05-11	27.850	27.850	27.850	27.850	22.639	0
2022-05-10	27.900	27.900	27.500	27.850	22.639	18,900
2022-05-09	27.750	28.000	27.450	28.000	22.761	22,500
2022-05-06	27.700	27.800	27.700	27.800	22.598	6,300
2022-05-05	27.450	27.500	27.450	27.500	22.354	28,800
2022-05-04	27.450	27.450	27.400	27.450	22.314	32,400
2022-05-03	27.400	27.950	27.400	27.450	22.314	33,300
2022-04-29	27.500	27.500	27.400	27.400	22.273	49,500
2022-04-28	27.400	27.450	27.350	27.450	22.314	43,200
2022-04-27	27.400	27.400	27.250	27.300	22.192	40,500
2022-04-26	27.450	27.450	27.400	27.400	22.273	24,300
2022-04-25	27.500	27.500	27.300	27.400	22.273	23,400
2022-04-22	27.650	27.700	27.500	27.600	22.436	57,600
2022-04-21	27.600	28.250	27.500	27.600	22.436	49,500
2022-04-20	27.500	27.500	27.400	27.500	22.354	30,600
2022-04-19	27.600	27.600	27.400	27.500	22.354	33,300
2022-04-18	27.400	27.550	27.400	27.500	22.354	26,100
2022-04-15	27.600	27.600	27.350	27.400	22.273	19,800
2022-04-14	27.500	27.500	27.250	27.400	22.273	14,400
2022-04-13	27.300	27.400	27.250	27.400	22.273	72,000
2022-04-12	27.500	27.500	27.300	27.350	22.232	69,300
2022-04-11	27.400	27.550	27.350	27.450	22.314	36,000
2022-04-08	27.400	27.450	27.400	27.400	22.273	37,800
2022-04-07	27.600	27.600	27.350	27.400	22.273	69,300
2022-04-06	27.500	27.550	27.500	27.500	22.354	61,200
2022-04-01	27.650	27.950	27.500	27.500	22.354	98,100
2022-03-31	28.150	28.150	27.450	27.650	22.476	92,700
2022-03-30	27.500	28.300	27.500	27.750	22.558	43,200
2022-03-29	27.850	28.150	27.750	27.800	22.598	54,900
2022-03-28	28.250	28.250	27.700	27.750	22.558	183,600
2022-03-25	28.450	28.450	28.250	28.250	22.964	19,800
2022-03-24	28.200	28.300	28.200	28.250	22.964	10,800
2022-03-23	28.300	28.450	28.200	28.200	22.923	39,600
2022-03-22	28.300	28.500	28.200	28.300	23.005	31,500
2022-03-21	28.750	28.800	28.300	28.300	23.005	13,500
2022-03-18	28.000	28.050	27.950	28.050	22.802	22,500
2022-03-17	28.200	28.250	28.100	28.100	22.842	42,300
2022-03-16	28.300	28.350	28.000	28.150	22.883	27,000
2022-03-15	28.300	28.300	28.000	28.250	22.964	27,900
2022-03-14	28.200	28.350	28.150	28.300	23.005	27,000
2022-03-11	27.950	28.250	27.950	28.100	22.842	72,900
2022-03-10	27.650	27.850	27.550	27.850	22.639	27,000
2022-03-09	27.600	27.600	26.700	27.450	22.314	36,000
2022-03-08	27.800	27.900	27.550	27.550	22.395	55,800
2022-03-07	27.700	27.750	27.500	27.750	22.558	40,500
2022-03-04	27.650	27.800	27.650	27.800	22.598	9,900
2022-03-03	28.000	28.250	27.750	27.850	22.639	45,000
2022-03-02	27.600	28.300	27.550	27.750	22.558	52,200
2022-03-01	27.600	27.700	27.500	27.550	22.395	52,200
2022-02-25	27.300	27.600	27.300	27.600	22.436	45,000
2022-02-24	27.400	27.500	27.400	27.450	22.314	22,500
2022-02-23	27.350	27.400	27.350	27.400	22.273	17,100
2022-02-22	27.400	27.400	27.300	27.300	22.192	30,600
2022-02-21	27.450	27.500	27.400	27.450	22.314	20,700
2022-02-18	27.350	27.400	27.350	27.350	22.232	13,500
2022-02-17	27.350	27.400	27.350	27.400	22.273	8,100
2022-02-16	27.300	27.500	27.250	27.350	22.232	18,900
2022-02-15	27.200	27.300	27.200	27.300	22.192	3,600

← NewerPage 19 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.