Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.200	43.200	42.500	42.500	44.139	38,700
2026-04-23	43.400	43.400	42.950	42.950	44.607	33,372
2026-04-22	43.500	43.500	43.200	43.200	44.866	80,100
2026-04-21	43.600	43.700	43.200	43.500	45.178	37,800
2026-04-20	43.200	43.800	43.200	43.600	45.282	18,000
2026-04-17	43.200	43.300	43.150	43.200	44.866	25,200
2026-04-16	43.700	43.700	43.200	43.200	44.866	12,600
2026-04-15	43.850	43.850	43.100	43.450	45.126	19,800
2026-04-14	43.700	43.700	43.250	43.500	45.178	14,400
2026-04-13	43.050	43.300	43.050	43.250	44.918	18,900
2026-04-10	43.850	43.850	42.850	43.050	44.710	27,102
2026-04-09	42.700	43.200	42.650	43.150	44.814	21,600
2026-04-08	42.650	43.250	42.500	43.250	44.918	34,200
2026-04-07	42.550	42.600	42.500	42.600	44.243	21,605
2026-04-02	42.400	43.250	42.400	42.600	44.243	22,500
2026-04-01	42.550	43.200	42.550	42.600	44.243	46,800
2026-03-31	43.300	43.350	42.350	42.550	44.191	21,870
2026-03-30	42.500	42.950	42.300	42.950	44.607	12,600
2026-03-27	42.500	43.000	42.500	42.700	44.347	33,309
2026-03-26	42.750	43.000	42.500	42.850	44.503	10,800
2026-03-25	42.500	43.800	42.500	42.600	44.243	31,950
2026-03-24	42.250	42.500	42.200	42.500	44.139	9,000
2026-03-23	43.700	43.700	41.500	42.250	43.880	46,800
2026-03-20	42.300	42.350	42.200	42.350	43.983	14,400
2026-03-19	42.000	42.300	41.900	42.300	43.932	18,000
2026-03-18	42.250	42.350	41.600	42.350	43.983	45,720
2026-03-17	43.500	43.500	42.000	42.250	43.880	65,700
2026-03-16	42.300	42.500	41.800	42.150	43.776	40,509
2026-03-13	41.500	42.850	41.500	42.100	43.724	53,109
2026-03-12	42.100	42.100	41.600	41.750	43.360	70,247
2026-03-11	42.000	42.100	40.500	40.800	42.374	61,212
2026-03-10	41.950	41.950	41.000	41.700	43.308	38,700
2026-03-09	41.800	41.800	40.350	40.700	42.270	54,000
2026-03-06	41.600	42.200	40.900	40.950	42.529	40,500
2026-03-05	40.800	41.700	40.800	41.000	42.581	28,133
2026-03-04	41.350	41.400	41.000	41.000	42.581	42,300
2026-03-03	41.300	41.550	41.300	41.350	42.945	59,400
2026-03-02	41.650	41.700	41.400	41.400	42.997	19,035
2026-02-26	41.600	41.700	41.600	41.650	43.256	28,800
2026-02-25	41.600	41.800	41.550	41.600	43.204	44,100
2026-02-24	41.350	41.550	41.300	41.550	43.153	18,000
2026-02-23	41.100	41.500	41.100	41.300	42.893	29,700
2026-02-11	41.100	41.100	41.000	41.050	42.633	31,608
2026-02-10	41.300	41.300	40.950	40.950	42.529	29,700
2026-02-09	41.050	41.800	40.700	40.900	42.477	46,803
2026-02-06	41.550	41.550	40.950	41.100	42.685	24,300
2026-02-05	41.000	41.400	40.950	41.400	42.997	11,700
2026-02-04	40.850	41.400	40.850	41.400	42.997	11,700
2026-02-03	40.800	42.100	40.800	40.850	42.426	40,501
2026-02-02	41.150	41.150	40.700	40.800	42.374	25,200
2026-01-30	41.000	41.450	41.000	41.100	42.685	21,633
2026-01-29	42.650	42.650	40.900	41.000	42.581	36,000
2026-01-28	42.000	42.000	40.700	41.000	42.581	40,500
2026-01-27	41.300	41.600	41.200	41.600	43.204	8,100
2026-01-26	41.750	41.950	41.400	41.600	43.204	44,100
2026-01-23	41.000	41.500	41.000	41.450	43.049	21,600
2026-01-22	40.800	41.200	40.750	41.050	42.633	32,400
2026-01-21	41.000	41.000	40.550	40.750	42.322	11,700
2026-01-20	40.700	41.000	40.600	40.850	42.426	59,400
2026-01-19	40.700	40.700	40.200	40.700	42.270	36,135

← NewerPage 3 of 21 · 1,218 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.