Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.100	39.500	39.100	39.200	43.556	9,900
2026-07-20	39.100	39.100	39.100	39.100	43.444	1,800
2026-07-17	39.100	39.550	39.100	39.100	43.444	20,700
2026-07-16	39.600	39.750	39.100	39.550	43.944	17,100
2026-07-15	39.350	39.550	39.000	39.550	43.944	13,500
2026-07-14	39.600	39.650	39.050	39.350	43.722	33,300
2026-07-13	39.300	39.550	39.300	39.550	43.944	18,900
2026-07-10	39.250	39.250	39.250	39.250	43.611	0
2026-07-09	39.250	39.250	39.250	39.250	43.611	5,400
2026-07-08	39.350	39.350	39.200	39.250	43.611	23,400
2026-07-07	40.000	40.000	39.350	39.350	43.722	19,800
2026-07-06	39.850	39.850	39.600	39.650	44.056	29,700
2026-07-03	40.950	40.950	39.750	39.850	44.278	18,900
2026-07-02	39.900	40.100	39.800	39.850	44.278	38,700
2026-07-01	39.250	39.750	39.200	39.750	44.167	88,200
2026-06-30	39.600	39.950	39.400	39.750	44.167	22,608
2026-06-29	39.500	39.500	39.300	39.350	43.722	17,100
2026-06-26	39.900	39.900	39.200	39.300	43.667	46,800
2026-06-25	40.200	40.200	39.900	39.900	44.333	13,500
2026-06-24	40.900	40.900	39.800	40.200	44.667	13,500
2026-06-23	39.750	39.900	39.650	39.900	44.333	33,840
2026-06-22	40.850	40.850	39.100	39.900	44.333	175,680
2026-06-18	41.100	41.100	40.600	40.850	45.389	22,509
2026-06-17	41.000	41.350	40.400	41.350	45.944	80,122
2026-06-16	40.950	41.250	40.850	40.850	45.389	16,200
2026-06-15	41.350	41.350	40.850	40.850	45.389	26,547
2026-06-12	42.800	42.800	40.550	41.350	45.944	32,400
2026-06-11	41.100	41.650	40.750	40.900	45.444	27,990
2026-06-10	41.400	41.400	40.550	41.000	45.556	50,409
2026-06-09	41.300	42.000	41.300	41.400	46.000	19,826
2026-06-08	41.350	41.350	40.850	40.950	45.500	55,944
2026-06-05	42.850	42.850	41.900	41.950	46.611	54,000
2026-06-04	42.000	42.200	41.800	42.000	46.667	53,100
2026-06-03	42.100	42.100	41.500	41.700	46.333	111,150
2026-06-02	42.150	42.850	42.100	42.100	46.778	96,300
2026-06-01	42.250	42.750	42.000	42.500	47.222	130,518
2026-05-29	45.450	46.100	45.250	45.950	47.722	341,779
2026-05-28	44.950	45.300	44.850	45.100	46.839	116,190
2026-05-27	44.200	44.600	44.200	44.500	46.216	47,983
2026-05-26	45.000	45.000	44.200	44.200	45.905	76,946
2026-05-25	43.900	45.050	43.900	44.650	46.372	68,400
2026-05-22	43.650	44.000	43.650	43.900	45.593	37,089
2026-05-21	43.800	43.800	43.600	43.650	45.334	9,900
2026-05-20	43.800	43.800	43.500	43.650	45.334	12,600
2026-05-19	43.750	43.800	43.700	43.700	45.386	16,200
2026-05-18	43.400	43.900	43.400	43.700	45.386	27,900
2026-05-15	43.700	43.700	43.250	43.250	44.918	34,213
2026-05-14	43.700	43.800	43.200	43.500	45.178	54,200
2026-05-13	43.600	43.600	43.250	43.500	45.178	25,200
2026-05-12	43.850	43.850	43.150	43.600	45.282	28,800
2026-05-11	43.100	43.300	43.050	43.150	44.814	41,400
2026-05-08	42.850	43.000	42.800	42.950	44.607	23,400
2026-05-07	42.750	43.000	42.750	42.850	44.503	23,407
2026-05-06	43.850	43.900	42.750	42.750	44.399	21,600
2026-05-05	42.550	43.250	42.550	42.750	44.399	8,619
2026-05-04	43.000	43.600	42.700	42.700	44.347	61,200
2026-04-30	42.800	42.800	42.350	42.750	44.399	19,065
2026-04-29	42.200	42.600	42.200	42.600	44.243	10,800
2026-04-28	42.000	42.300	42.000	42.300	43.932	35,145
2026-04-27	42.500	42.500	41.650	42.000	43.620	28,800

← NewerPage 2 of 3 · 125 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.