Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	27.350	27.350	27.150	27.200	22.111	69,300
2022-02-11	27.400	27.450	27.400	27.400	22.273	12,600
2022-02-10	27.500	27.500	27.400	27.450	22.314	28,800
2022-02-09	27.400	27.550	27.400	27.450	22.314	45,900
2022-02-08	27.350	27.400	27.300	27.400	22.273	20,700
2022-02-07	27.150	27.350	27.150	27.350	22.232	27,900
2022-01-26	27.100	27.150	27.100	27.150	22.070	39,600
2022-01-25	27.150	27.150	27.100	27.100	22.029	23,400
2022-01-24	27.150	27.300	27.100	27.150	22.070	68,400
2022-01-21	27.250	27.250	27.150	27.150	22.070	10,800
2022-01-20	27.300	27.350	27.250	27.300	22.192	55,800
2022-01-19	27.300	27.350	27.200	27.300	22.192	20,700
2022-01-18	27.300	27.300	27.250	27.250	22.151	52,200
2022-01-17	27.100	27.150	27.100	27.150	22.070	3,600
2022-01-14	27.200	27.200	27.150	27.150	22.070	36,900
2022-01-13	27.250	27.250	27.150	27.200	22.111	13,500
2022-01-12	27.300	27.300	27.250	27.300	22.192	16,200
2022-01-11	27.350	27.350	27.100	27.250	22.151	21,600
2022-01-10	27.250	27.250	27.250	27.250	22.151	9,000
2022-01-07	27.300	27.400	27.150	27.150	22.070	41,400
2022-01-06	27.450	27.450	27.300	27.300	22.192	37,800
2022-01-05	27.350	27.350	27.300	27.350	22.232	20,700
2022-01-04	27.400	27.400	27.350	27.350	22.232	15,300
2022-01-03	27.400	27.400	27.350	27.400	22.273	26,100
2021-12-30	27.300	27.400	27.300	27.400	22.273	28,800
2021-12-29	27.300	27.400	27.300	27.350	22.232	14,400
2021-12-28	27.400	27.400	27.350	27.350	22.232	27,000
2021-12-27	27.400	27.400	27.150	27.300	22.192	18,000
2021-12-24	27.350	27.450	27.300	27.400	22.273	18,900
2021-12-23	27.250	27.300	27.200	27.300	22.192	8,100
2021-12-22	27.300	27.300	27.100	27.200	22.111	15,300
2021-12-21	27.300	27.350	27.300	27.300	22.192	10,800
2021-12-20	27.400	27.400	27.150	27.300	22.192	26,100
2021-12-17	27.450	27.450	27.400	27.450	22.314	32,400
2021-12-16	27.450	27.550	27.400	27.500	22.354	53,100
2021-12-15	27.350	27.450	27.250	27.450	22.314	29,700
2021-12-14	27.500	27.500	27.150	27.400	22.273	14,400
2021-12-13	27.350	27.400	27.350	27.350	22.232	63,900
2021-12-10	27.300	27.350	27.250	27.350	22.232	35,100
2021-12-09	27.250	27.300	27.250	27.300	22.192	1,800
2021-12-08	27.100	27.350	27.100	27.350	22.232	9,000
2021-12-07	27.300	27.350	27.300	27.350	22.232	9,000
2021-12-06	27.150	27.300	27.150	27.300	22.192	5,400
2021-12-03	27.500	27.500	27.300	27.300	22.192	29,700
2021-12-02	27.200	27.200	27.150	27.150	22.070	14,400
2021-12-01	27.200	27.250	27.200	27.250	22.151	5,400
2021-11-30	27.150	27.250	27.100	27.200	22.111	12,600
2021-11-29	27.100	27.200	27.100	27.100	22.029	18,000
2021-11-26	27.300	27.300	27.250	27.250	22.151	18,900
2021-11-25	27.500	27.500	27.450	27.450	22.314	9,000
2021-11-24	27.500	27.500	27.450	27.500	22.354	26,100
2021-11-23	27.400	27.500	27.400	27.450	22.314	26,100
2021-11-22	27.350	27.450	27.350	27.400	22.273	6,300
2021-11-19	27.300	27.500	27.300	27.400	22.273	36,900
2021-11-18	27.150	27.300	27.150	27.250	22.151	25,200
2021-11-17	27.100	27.150	27.100	27.150	22.070	36,900
2021-11-16	27.200	27.250	27.100	27.200	22.111	67,500
2021-11-15	27.250	27.300	27.200	27.250	22.151	23,400
2021-11-12	27.200	27.350	27.200	27.250	22.151	34,200
2021-11-11	27.350	27.650	27.350	27.400	22.273	36,000

← NewerPage 20 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.