Kuen Ling Refrigerating Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	61.600	65.500	61.000	64.100	62.238	3,865,500
2024-10-28	63.100	65.000	60.200	61.000	59.228	2,236,500
2024-10-25	66.900	68.500	63.000	63.000	61.170	5,837,400
2024-10-24	62.500	65.800	60.000	65.600	63.694	4,834,800
2024-10-23	63.900	67.000	60.300	62.200	60.393	11,267,100
2024-10-22	56.100	61.600	56.000	61.600	59.811	2,979,900
2024-10-21	54.800	56.900	54.800	56.000	54.373	451,800
2024-10-18	55.500	56.500	54.200	54.200	52.626	293,400
2024-10-17	57.300	57.300	55.400	56.200	54.567	398,700
2024-10-16	54.000	57.600	53.900	57.600	55.927	628,200
2024-10-15	59.000	60.500	56.700	57.500	55.830	1,040,400
2024-10-14	60.200	61.300	56.100	56.500	54.859	2,664,900
2024-10-11	59.100	59.100	59.100	59.100	57.383	622,800
2024-10-09	52.600	54.900	52.300	53.800	52.237	327,600
2024-10-08	53.000	54.000	52.200	52.500	50.975	466,200
2024-10-07	57.400	57.700	53.200	54.000	52.431	944,100
2024-10-04	57.500	59.400	57.000	57.400	55.733	1,075,500
2024-10-01	60.800	62.200	57.300	57.500	55.830	3,438,000
2024-09-30	58.500	60.700	56.100	60.600	58.840	3,038,400
2024-09-27	58.800	58.800	56.500	58.400	56.704	4,209,300
2024-09-26	52.600	56.500	52.600	56.500	54.859	2,229,300
2024-09-25	49.300	51.600	48.950	51.400	49.907	594,000
2024-09-24	48.150	50.500	48.100	48.250	46.848	200,700
2024-09-23	46.900	48.000	45.800	48.000	46.606	255,600
2024-09-20	46.800	46.900	46.650	46.900	45.538	61,200
2024-09-19	46.550	46.700	46.150	46.650	45.295	59,400
2024-09-18	45.500	46.950	45.500	46.700	45.343	190,800
2024-09-16	43.800	45.800	43.800	45.500	44.178	72,900
2024-09-13	43.900	43.900	43.350	43.700	42.431	15,300
2024-09-12	43.000	43.400	43.000	43.050	41.799	18,000
2024-09-11	44.050	44.050	42.400	43.000	41.751	60,300
2024-09-10	44.500	44.700	44.000	44.000	42.722	25,200
2024-09-09	45.000	45.000	44.000	44.500	43.207	34,200
2024-09-06	45.950	45.950	45.200	45.200	43.887	16,200
2024-09-05	45.000	45.350	45.000	45.350	44.033	36,000
2024-09-04	45.000	45.100	44.800	44.800	43.499	239,400
2024-09-03	45.000	45.050	45.000	45.050	43.741	39,600
2024-09-02	45.050	45.050	45.000	45.050	43.741	24,300
2024-08-30	45.100	45.100	45.050	45.050	43.741	2,700
2024-08-29	44.750	45.100	44.750	45.050	43.741	50,400
2024-08-28	44.750	44.750	44.500	44.750	43.450	5,400
2024-08-27	44.900	45.000	44.700	44.750	43.450	10,800
2024-08-26	44.800	45.000	44.500	44.950	43.644	24,300
2024-08-23	45.450	45.450	44.500	45.050	43.741	37,800
2024-08-22	45.000	45.300	45.000	45.000	43.693	48,600
2024-08-21	44.150	45.000	44.150	44.800	43.499	90,900
2024-08-20	44.200	44.300	44.150	44.150	42.868	11,700
2024-08-19	44.500	44.500	43.800	43.800	42.528	14,400
2024-08-16	44.000	44.100	43.900	44.100	42.819	23,400
2024-08-15	43.900	43.950	43.800	43.850	42.576	20,700
2024-08-14	43.600	43.950	43.600	43.900	42.625	11,700
2024-08-13	43.300	43.650	43.300	43.600	42.333	18,000
2024-08-12	44.000	44.000	43.300	43.600	42.333	22,500
2024-08-09	43.400	44.600	43.300	43.500	42.236	76,500
2024-08-08	43.200	43.900	43.000	43.350	42.091	36,000
2024-08-07	43.650	45.200	43.350	44.800	43.499	41,400
2024-08-06	42.200	43.500	40.600	42.350	41.120	96,300
2024-08-05	44.900	44.900	42.000	42.200	40.974	127,800
2024-08-02	45.300	45.300	45.050	45.050	43.741	45,000
2024-08-01	45.600	45.700	45.500	45.500	44.178	32,400

← NewerPage 9 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.