Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	39.200	39.500	39.100	39.500	41.024	16,200
2025-10-20	38.950	39.900	38.900	39.050	40.556	36,000
2025-10-17	38.750	40.050	38.750	39.000	40.504	98,100
2025-10-16	38.350	38.800	38.350	38.750	40.245	50,400
2025-10-15	39.150	39.150	38.100	38.300	39.777	62,100
2025-10-14	39.550	39.550	38.300	38.350	39.829	118,836
2025-10-13	39.650	40.000	38.800	39.500	41.024	24,300
2025-10-09	39.800	40.250	39.250	39.650	41.179	18,900
2025-10-08	40.500	40.500	38.600	39.500	41.024	181,800
2025-10-07	41.150	41.800	40.800	40.900	42.477	65,700
2025-10-03	40.000	42.900	40.000	41.150	42.737	293,400
2025-10-02	39.800	40.250	39.050	39.300	40.816	42,300
2025-10-01	38.800	38.850	38.550	38.550	40.037	21,600
2025-09-30	38.600	38.650	38.550	38.550	40.037	9,000
2025-09-29	20.461	20.461	20.461	20.461	21.250	0
2025-09-26	38.800	38.850	38.500	38.500	39.985	18,900
2025-09-25	38.750	38.750	38.750	38.750	40.245	1,016
2025-09-24	39.800	39.800	38.800	39.100	40.608	18,000
2025-09-23	39.600	40.000	39.600	39.800	41.335	130,500
2025-09-22	39.400	39.800	38.650	39.750	41.283	49,500
2025-09-19	38.550	39.700	38.550	39.550	41.075	35,100
2025-09-18	38.350	38.800	38.350	38.400	39.881	22,500
2025-09-17	38.400	38.450	38.200	38.350	39.829	23,400
2025-09-16	38.400	38.450	38.200	38.450	39.933	30,600
2025-09-15	38.300	38.300	37.500	38.100	39.569	40,500
2025-09-12	38.500	38.700	38.250	38.250	39.725	26,100
2025-09-11	37.950	38.400	37.850	38.350	39.829	27,000
2025-09-10	38.600	38.900	37.700	37.950	39.414	162,000
2025-09-09	39.000	39.000	38.800	38.850	40.348	22,500
2025-09-08	38.600	39.250	38.600	39.250	40.764	42,300
2025-09-05	39.400	39.400	38.900	39.250	40.764	22,500
2025-09-04	39.050	39.450	39.000	39.400	40.920	7,200
2025-09-03	38.850	39.250	38.800	39.050	40.556	3,600
2025-09-02	39.450	39.450	38.900	38.900	40.400	23,400
2025-09-01	39.700	39.700	38.850	39.000	40.504	36,000
2025-08-29	40.150	40.150	39.700	39.800	41.335	15,300
2025-08-28	39.300	40.000	39.300	40.000	41.543	43,200
2025-08-27	39.200	39.200	38.900	39.150	40.660	18,978
2025-08-26	40.000	40.500	39.050	39.200	40.712	24,300
2025-08-25	38.350	40.850	38.350	40.000	41.543	43,200
2025-08-22	38.250	38.600	38.250	38.350	39.829	20,700
2025-08-21	38.000	38.250	38.000	38.200	39.673	31,050
2025-08-20	37.900	38.700	37.600	38.000	39.466	49,500
2025-08-19	38.100	38.100	37.800	37.950	39.414	33,300
2025-08-18	37.950	38.350	37.350	38.100	39.569	98,133
2025-08-15	39.600	39.600	38.300	38.300	39.777	159,977
2025-08-14	39.800	39.800	39.000	39.600	41.127	139,503
2025-08-13	40.900	40.900	39.950	39.950	41.491	119,250
2025-08-12	41.300	41.300	40.700	40.900	42.477	37,872
2025-08-11	41.650	41.650	40.800	40.950	42.529	85,500
2025-08-08	42.300	42.300	41.750	41.750	43.360	28,800
2025-08-07	42.050	42.500	41.600	41.600	43.204	92,250
2025-08-06	42.100	42.300	42.050	42.050	43.672	3,600
2025-08-05	42.050	42.500	42.050	42.050	43.672	21,600
2025-08-04	42.350	42.350	42.000	42.050	43.672	34,200
2025-08-01	42.150	42.150	42.150	42.150	43.776	0
2025-07-31	43.250	44.000	42.150	42.150	43.776	136,800
2025-07-30	41.800	41.800	41.600	41.750	43.360	37,800
2025-07-29	42.000	42.100	41.800	41.850	43.464	28,800
2025-07-28	42.200	42.250	42.150	42.150	43.776	54,000

← NewerPage 5 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.