Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.400	48.400	47.200	47.700	46.314	131,400
2025-01-22	50.100	50.100	48.000	48.400	46.994	337,500
2025-01-21	48.650	50.300	48.050	49.800	48.353	316,800
2025-01-20	47.500	48.800	47.000	48.600	47.188	381,600
2025-01-17	46.250	47.450	45.850	47.450	46.072	236,700
2025-01-16	46.800	47.000	45.950	46.000	44.664	127,800
2025-01-15	45.950	46.150	45.400	46.150	44.809	118,800
2025-01-14	45.450	46.350	45.100	45.950	44.615	122,400
2025-01-13	47.200	47.200	45.000	45.450	44.130	165,600
2025-01-10	45.450	47.300	45.200	46.500	45.149	391,500
2025-01-09	46.500	46.500	44.250	44.400	43.110	269,100
2025-01-08	46.200	46.800	45.800	46.200	44.858	165,600
2025-01-07	46.800	47.300	46.050	46.150	44.809	145,800
2025-01-06	45.800	47.350	45.150	46.800	45.441	295,200
2025-01-03	46.250	46.250	44.850	45.150	43.839	216,000
2025-01-02	44.900	45.850	44.550	45.300	43.984	159,300
2024-12-31	45.500	46.150	44.900	45.350	44.033	218,700
2024-12-30	45.000	45.600	44.950	45.350	44.033	158,400
2024-12-27	45.900	46.550	45.000	45.200	43.887	185,400
2024-12-26	46.200	46.950	45.500	45.900	44.567	240,300
2024-12-25	45.500	46.450	45.250	46.100	44.761	293,400
2024-12-24	45.550	45.950	44.750	45.350	44.033	173,700
2024-12-23	45.750	45.800	44.700	44.850	43.547	108,000
2024-12-20	45.450	46.000	44.500	44.850	43.547	223,200
2024-12-19	45.100	45.350	43.800	45.200	43.887	198,000
2024-12-18	45.950	45.950	44.800	45.600	44.275	176,400
2024-12-17	45.400	45.850	45.050	45.250	43.936	148,500
2024-12-16	47.200	47.200	44.000	44.950	43.644	722,700
2024-12-13	47.900	47.950	46.000	46.300	44.955	289,800
2024-12-12	47.850	47.950	47.000	47.550	46.169	112,500
2024-12-11	47.200	48.300	46.700	47.350	45.975	416,700
2024-12-10	47.250	48.100	46.800	47.850	46.460	176,400
2024-12-09	49.250	49.700	46.350	47.250	45.877	784,800
2024-12-06	49.600	50.700	49.300	50.100	48.645	233,100
2024-12-05	50.600	50.900	49.850	50.100	48.645	138,600
2024-12-04	49.950	50.600	49.200	50.600	49.130	201,600
2024-12-03	49.700	50.700	49.300	49.550	48.111	140,400
2024-12-02	49.300	50.100	49.300	49.700	48.256	114,300
2024-11-29	48.150	50.800	48.000	49.400	47.965	280,800
2024-11-28	49.500	50.600	48.400	48.650	47.237	200,700
2024-11-27	49.750	50.500	49.300	49.500	48.062	189,000
2024-11-26	51.100	51.100	49.550	49.850	48.402	183,600
2024-11-25	50.400	51.500	49.900	50.000	48.548	153,900
2024-11-22	51.300	51.500	49.800	49.850	48.402	230,400
2024-11-21	50.900	50.900	49.650	50.600	49.130	116,100
2024-11-20	51.000	51.300	50.000	50.100	48.645	259,172
2024-11-19	49.750	50.600	49.400	50.600	49.130	152,100
2024-11-18	50.700	51.500	49.200	49.200	47.771	209,700
2024-11-15	50.100	50.700	49.550	50.200	48.742	301,500
2024-11-14	53.100	53.100	49.500	49.500	48.062	429,300
2024-11-13	52.500	52.500	51.400	51.700	50.198	251,100
2024-11-12	51.600	52.900	51.300	52.300	50.781	419,400
2024-11-11	52.700	54.000	52.500	53.100	51.558	330,300
2024-11-08	55.800	55.800	53.100	53.200	51.655	601,200
2024-11-07	59.100	59.200	54.400	55.200	53.596	1,841,400
2024-11-06	58.500	59.800	58.200	59.000	57.286	473,400
2024-11-05	57.800	60.000	57.600	57.900	56.218	657,900
2024-11-04	60.000	62.100	58.100	58.200	56.509	1,321,200
2024-11-01	57.400	60.800	56.500	60.300	58.548	1,343,700
2024-10-30	64.100	64.700	57.900	58.000	56.315	2,550,600

← NewerPage 8 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.