Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	45.900	47.850	45.900	47.800	46.411	104,419
2025-04-30	45.900	46.200	45.700	45.800	44.470	48,600
2025-04-29	45.700	46.200	45.700	45.900	44.567	59,400
2025-04-28	45.650	46.050	45.600	45.900	44.567	55,800
2025-04-25	45.000	45.700	45.000	45.650	44.324	71,100
2025-04-24	44.800	45.300	44.800	45.000	43.693	42,305
2025-04-23	45.000	45.400	44.500	44.700	43.402	163,148
2025-04-22	45.000	45.150	44.500	44.650	43.353	44,100
2025-04-21	45.850	46.250	45.000	45.200	43.887	58,500
2025-04-18	45.400	46.250	45.300	45.850	44.518	39,600
2025-04-17	45.000	46.150	45.000	45.550	44.227	45,000
2025-04-16	46.400	46.700	45.650	45.700	44.373	30,600
2025-04-15	45.500	46.900	45.500	46.400	45.052	54,919
2025-04-14	44.700	46.800	44.700	45.300	43.984	58,500
2025-04-11	43.100	45.200	41.750	44.750	43.450	124,290
2025-04-10	42.950	43.100	42.000	43.100	41.848	190,845
2025-04-09	41.800	41.800	39.050	39.200	38.061	579,843
2025-04-08	42.850	43.100	40.300	41.900	40.683	504,900
2025-04-07	44.550	44.600	44.550	44.550	43.256	207,945
2025-04-02	49.000	49.700	49.000	49.500	48.062	61,227
2025-04-01	46.700	48.850	46.700	48.550	47.140	68,400
2025-03-31	49.000	49.000	48.200	48.300	46.897	173,700
2025-03-28	50.000	50.000	48.950	49.250	47.819	149,400
2025-03-27	50.100	50.200	49.850	50.000	48.548	38,718
2025-03-26	50.200	50.600	50.000	50.200	48.742	50,400
2025-03-25	50.600	51.100	50.100	50.200	48.742	63,018
2025-03-24	51.200	51.300	50.400	50.500	49.033	88,200
2025-03-21	51.300	51.400	51.000	51.200	49.713	98,102
2025-03-20	51.500	51.500	50.500	51.000	49.519	44,134
2025-03-19	51.000	51.300	50.800	51.100	49.616	152,190
2025-03-18	51.100	51.300	50.400	50.800	49.324	113,580
2025-03-17	50.600	51.100	50.300	50.800	49.324	98,190
2025-03-14	50.300	50.800	50.000	50.500	49.033	105,309
2025-03-13	51.000	51.300	50.200	50.200	48.742	113,404
2025-03-12	49.950	51.200	49.900	50.400	48.936	378,000
2025-03-11	47.800	49.650	47.400	49.650	48.208	145,802
2025-03-10	48.500	49.200	48.400	48.700	47.285	45,900
2025-03-07	48.500	48.700	48.200	48.450	47.043	140,566
2025-03-06	49.950	49.950	49.300	49.450	48.014	54,000
2025-03-05	50.100	50.100	49.450	49.700	48.256	58,500
2025-03-04	49.800	50.200	49.500	49.950	48.499	119,821
2025-03-03	51.600	51.900	49.750	50.100	48.645	196,427
2025-02-27	50.400	51.900	50.400	51.600	50.101	387,126
2025-02-26	49.850	50.700	49.400	50.400	48.936	244,807
2025-02-25	49.800	50.000	49.400	49.550	48.111	117,927
2025-02-24	49.250	50.100	49.250	49.450	48.014	212,409
2025-02-21	49.250	49.650	48.850	49.250	47.819	175,502
2025-02-20	49.400	49.400	48.700	49.050	47.625	70,245
2025-02-19	50.000	50.500	48.800	49.000	47.577	201,618
2025-02-18	49.050	50.300	49.050	49.750	48.305	156,707
2025-02-17	48.600	49.300	48.400	49.000	47.577	162,900
2025-02-14	48.550	49.000	48.000	48.200	46.800	199,082
2025-02-13	48.250	48.300	47.600	48.300	46.897	119,700
2025-02-12	48.800	49.250	47.700	47.850	46.460	198,909
2025-02-11	48.500	49.300	48.000	48.200	46.800	252,010
2025-02-10	49.350	49.500	47.800	47.950	46.557	308,727
2025-02-07	48.350	50.800	48.000	50.300	48.839	369,012
2025-02-06	47.550	48.000	47.300	47.900	46.509	134,258
2025-02-05	47.300	47.950	47.000	47.250	45.877	153,000
2025-02-04	47.400	48.000	46.900	47.250	45.877	112,545

← NewerPage 7 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.