Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	42.200	42.250	42.150	42.150	43.776	54,000
2025-07-25	42.100	42.300	42.100	42.200	43.828	16,200
2025-07-24	42.500	42.600	42.050	42.100	43.724	30,997
2025-07-23	42.700	43.000	42.500	42.600	44.243	36,147
2025-07-22	43.150	43.200	42.700	42.900	44.555	48,924
2025-07-21	43.900	43.900	43.500	43.500	45.178	47,700
2025-07-18	44.200	44.200	44.050	44.050	45.749	8,100
2025-07-17	43.700	44.500	43.600	44.100	45.801	27,900
2025-07-16	43.700	43.800	43.100	43.650	45.334	40,500
2025-07-15	44.800	44.800	43.700	43.700	45.386	36,076
2025-07-14	44.600	44.800	44.600	44.800	46.528	6,381
2025-07-11	45.000	45.000	44.650	44.650	46.372	10,800
2025-07-10	44.200	44.750	44.150	44.750	46.476	20,700
2025-07-09	44.200	44.200	44.200	44.200	45.905	2,700
2025-07-08	44.900	44.900	44.250	44.250	45.957	1,800
2025-07-07	43.150	44.400	43.150	44.300	46.009	14,400
2025-07-04	44.950	44.950	44.000	44.450	46.164	17,100
2025-07-03	44.700	45.000	44.400	45.000	46.736	19,800
2025-07-02	44.700	44.750	44.650	44.700	46.424	5,418
2025-07-01	45.300	45.300	44.750	44.750	46.476	25,200
2025-06-30	45.000	45.050	44.700	44.700	46.424	15,342
2025-06-27	44.900	45.050	44.600	45.050	46.788	24,300
2025-06-26	44.800	45.100	44.800	44.900	46.632	21,600
2025-06-25	44.500	45.000	44.500	44.900	46.632	36,148
2025-06-24	44.100	44.200	44.050	44.050	45.749	14,400
2025-06-23	43.750	44.000	43.350	43.750	45.437	33,435
2025-06-20	43.600	44.100	43.600	43.750	45.437	27,919
2025-06-19	42.600	43.600	42.550	43.550	45.230	65,700
2025-06-18	42.800	43.200	42.600	43.100	44.762	35,141
2025-06-17	42.650	43.000	42.650	42.800	44.451	16,220
2025-06-16	42.800	42.900	42.650	42.650	44.295	12,600
2025-06-13	43.050	43.050	42.650	42.650	44.295	28,803
2025-06-12	43.750	43.750	42.950	43.050	44.710	9,900
2025-06-11	42.950	43.050	42.800	43.000	44.659	25,242
2025-06-10	43.200	43.500	42.800	42.900	44.555	71,188
2025-06-09	43.050	43.350	43.050	43.200	44.866	23,400
2025-06-06	43.850	43.850	43.600	43.600	45.282	13,503
2025-06-05	43.800	43.950	43.800	43.850	45.541	27,000
2025-06-04	43.750	44.050	43.250	43.900	45.593	24,345
2025-06-03	43.200	43.750	43.200	43.750	45.437	35,102
2025-06-02	43.800	43.800	43.000	43.450	45.126	63,042
2025-05-29	44.900	44.900	43.800	43.800	45.489	271,800
2025-05-28	45.950	45.950	44.800	44.800	46.528	311,544
2025-05-27	49.650	50.500	49.150	49.150	47.722	442,080
2025-05-26	49.350	50.000	49.350	49.700	48.256	166,500
2025-05-23	49.000	49.800	49.000	49.050	47.625	30,645
2025-05-22	48.550	49.350	48.450	49.000	47.577	140,400
2025-05-21	48.500	49.000	48.500	48.850	47.431	123,300
2025-05-20	48.350	48.550	48.100	48.100	46.703	41,491
2025-05-19	48.350	48.450	48.100	48.300	46.897	23,445
2025-05-16	48.650	48.650	47.900	48.350	46.945	42,300
2025-05-15	48.200	48.900	47.300	48.300	46.897	166,500
2025-05-14	48.400	48.500	48.050	48.200	46.800	75,672
2025-05-13	48.300	48.900	47.850	48.200	46.800	80,109
2025-05-12	49.500	49.500	48.050	48.300	46.897	64,838
2025-05-09	48.800	49.200	48.300	48.850	47.431	90,000
2025-05-08	46.950	49.500	46.950	48.800	47.382	117,945
2025-05-07	46.950	47.050	46.850	46.850	45.489	14,438
2025-05-06	46.400	47.100	45.600	47.050	45.683	54,901
2025-05-05	47.750	47.750	45.950	46.500	45.149	64,800

← NewerPage 6 of 21 · 1,219 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.