Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	41.000	41.000	40.500	40.750	42.322	22,635
2026-01-15	40.700	40.700	40.500	40.550	42.114	24,300
2026-01-14	39.850	40.750	39.850	40.700	42.270	23,400
2026-01-13	40.500	40.600	40.500	40.500	42.062	39,602
2026-01-12	40.000	41.150	40.000	40.800	42.374	92,700
2026-01-09	39.500	39.750	39.500	39.600	41.127	10,801
2026-01-08	39.850	39.850	39.350	39.850	41.387	15,300
2026-01-07	39.250	39.500	39.250	39.500	41.024	14,400
2026-01-06	39.250	39.350	39.200	39.250	40.764	24,497
2026-01-05	39.200	39.300	39.100	39.200	40.712	11,700
2026-01-02	39.450	39.450	39.050	39.150	40.660	24,300
2025-12-31	39.100	39.500	39.000	39.500	41.024	11,754
2025-12-30	39.300	39.300	39.250	39.300	40.816	21,600
2025-12-29	39.050	39.250	39.000	39.250	40.764	12,622
2025-12-26	39.350	39.350	38.650	39.000	40.504	53,100
2025-12-24	39.300	39.500	39.300	39.500	41.024	15,300
2025-12-23	39.750	39.750	39.300	39.300	40.816	11,700
2025-12-22	39.850	39.850	39.300	39.750	41.283	8,100
2025-12-19	39.200	39.850	39.200	39.850	41.387	3,600
2025-12-18	39.600	39.800	39.600	39.800	41.335	3,600
2025-12-17	39.400	40.000	39.400	39.800	41.335	18,900
2025-12-16	39.750	39.750	39.150	39.650	41.179	16,254
2025-12-15	39.500	40.000	39.500	39.750	41.283	11,731
2025-12-12	39.700	39.700	39.700	39.700	41.231	3,823
2025-12-11	39.350	39.700	39.250	39.700	41.231	38,700
2025-12-10	39.550	39.550	39.250	39.300	40.816	40,515
2025-12-09	39.400	39.550	39.150	39.550	41.075	36,008
2025-12-08	39.300	39.400	39.300	39.400	40.920	35,100
2025-12-05	39.300	39.500	39.300	39.500	41.024	16,200
2025-12-04	39.350	39.400	39.250	39.400	40.920	33,746
2025-12-03	39.350	39.500	39.350	39.400	40.920	10,800
2025-12-02	39.400	39.450	39.400	39.400	40.920	9,000
2025-12-01	39.050	39.400	39.050	39.400	40.920	10,800
2025-11-28	39.400	39.400	39.200	39.200	40.712	19,800
2025-11-27	39.250	39.250	39.150	39.200	40.712	17,108
2025-11-26	39.850	39.850	39.150	39.150	40.660	23,396
2025-11-25	39.050	39.150	39.000	39.150	40.660	27,900
2025-11-24	39.050	39.100	39.000	39.000	40.504	14,400
2025-11-21	38.950	39.000	38.850	38.850	40.348	13,500
2025-11-20	39.050	39.700	38.950	38.950	40.452	18,007
2025-11-19	39.050	39.050	38.900	38.900	40.400	31,500
2025-11-18	39.100	39.400	39.050	39.050	40.556	26,107
2025-11-17	39.000	39.400	39.000	39.100	40.608	19,800
2025-11-14	39.300	39.650	38.700	39.000	40.504	17,100
2025-11-13	39.600	39.600	39.000	39.300	40.816	17,145
2025-11-12	39.900	39.900	39.000	39.600	41.127	11,727
2025-11-11	39.050	39.150	38.850	38.850	40.348	47,745
2025-11-10	38.850	39.050	38.650	39.050	40.556	13,500
2025-11-07	38.800	39.700	38.800	39.600	41.127	8,145
2025-11-06	38.950	39.000	38.900	39.000	40.504	8,100
2025-11-05	38.900	38.900	38.850	38.900	40.400	11,700
2025-11-04	38.600	38.750	38.500	38.500	39.985	24,300
2025-11-03	38.850	38.900	38.600	38.650	40.141	39,600
2025-10-31	38.900	38.900	38.850	38.900	40.400	9,907
2025-10-30	39.650	39.650	39.000	39.000	40.504	17,100
2025-10-29	39.100	39.100	38.900	38.900	40.400	38,722
2025-10-28	39.350	39.350	39.000	39.000	40.504	12,600
2025-10-27	39.400	39.400	38.800	39.350	40.868	31,602
2025-10-23	39.500	39.700	39.000	39.400	40.920	8,100
2025-10-22	39.100	39.500	39.050	39.200	40.712	10,800

← NewerPage 4 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.