Kaulin Mfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.250	14.450	14.200	14.450	13.780	121,246
2022-05-16	14.250	14.300	14.250	14.300	13.637	101,191
2022-05-13	14.050	14.200	14.050	14.200	13.542	242,633
2022-05-12	14.200	14.300	14.000	14.050	13.399	176,634
2022-05-11	14.450	14.450	14.200	14.200	13.542	269,240
2022-05-10	14.600	14.600	14.400	14.450	13.780	151,712
2022-05-09	14.900	14.900	14.600	14.750	14.066	300,728
2022-05-06	14.650	14.900	14.650	14.900	14.209	500,531
2022-05-05	14.800	14.950	14.700	14.800	14.114	342,240
2022-05-04	14.700	14.700	14.650	14.700	14.019	66,179
2022-05-03	14.800	14.800	14.600	14.750	14.066	218,150
2022-04-29	14.750	14.850	14.700	14.800	14.114	76,036
2022-04-28	14.700	14.750	14.550	14.750	14.066	119,369
2022-04-27	14.800	14.800	14.550	14.650	13.971	239,748
2022-04-26	14.850	15.000	14.850	14.900	14.209	90,387
2022-04-25	15.000	15.050	14.850	14.900	14.209	135,119
2022-04-22	15.050	15.200	15.000	15.100	14.400	112,468
2022-04-21	15.050	15.150	15.000	15.150	14.448	72,270
2022-04-20	15.050	15.150	15.000	15.050	14.352	81,472
2022-04-19	15.050	15.100	14.800	15.100	14.400	179,417
2022-04-18	15.150	15.150	14.950	15.000	14.305	165,407
2022-04-15	15.150	15.250	15.150	15.150	14.448	84,562
2022-04-14	15.300	15.300	15.150	15.250	14.543	47,380
2022-04-13	15.100	15.200	15.100	15.200	14.495	52,528
2022-04-12	15.350	15.350	15.000	15.100	14.400	228,927
2022-04-11	15.500	15.500	15.300	15.350	14.638	100,843
2022-04-08	15.350	15.450	15.250	15.400	14.686	167,930
2022-04-07	15.300	15.350	15.150	15.200	14.495	126,714
2022-04-06	15.100	15.300	15.100	15.300	14.591	91,886
2022-04-01	15.100	15.250	15.100	15.200	14.495	61,888
2022-03-31	15.250	15.250	15.150	15.150	14.448	110,360
2022-03-30	15.350	15.350	15.250	15.300	14.591	115,385
2022-03-29	15.300	15.350	15.250	15.300	14.591	79,061
2022-03-28	15.300	15.300	15.200	15.300	14.591	98,923
2022-03-25	15.450	15.500	15.300	15.350	14.638	255,323
2022-03-24	15.400	15.450	15.250	15.300	14.591	91,764
2022-03-23	15.300	15.400	15.300	15.350	14.638	95,691
2022-03-22	15.250	15.300	15.200	15.300	14.591	73,525
2022-03-21	15.250	15.250	15.150	15.250	14.543	59,272
2022-03-18	15.200	15.250	15.150	15.250	14.543	71,491
2022-03-17	15.150	15.400	15.100	15.200	14.495	97,519
2022-03-16	15.100	15.250	15.000	15.150	14.448	121,505
2022-03-15	15.200	15.200	15.000	15.050	14.352	66,597
2022-03-14	15.150	15.300	15.050	15.100	14.400	140,557
2022-03-11	14.900	15.250	14.900	15.150	14.448	238,731
2022-03-10	15.000	15.050	14.850	14.950	14.257	104,704
2022-03-09	14.850	14.950	14.750	14.900	14.209	66,695
2022-03-08	14.900	15.000	14.750	14.850	14.162	120,432
2022-03-07	15.050	15.400	14.900	14.950	14.257	226,598
2022-03-04	15.200	15.350	15.200	15.250	14.543	105,179
2022-03-03	15.250	15.300	15.250	15.250	14.543	47,314
2022-03-02	15.200	15.250	15.150	15.200	14.495	79,895
2022-03-01	15.200	15.350	15.200	15.250	14.543	119,059
2022-02-25	15.100	15.650	15.000	15.100	14.400	218,180
2022-02-24	15.250	15.350	15.100	15.150	14.448	141,506
2022-02-23	15.500	15.500	15.400	15.400	14.686	57,721
2022-02-22	15.400	15.500	15.350	15.400	14.686	85,079
2022-02-21	15.500	15.500	15.400	15.500	14.782	112,743
2022-02-18	15.400	15.500	15.200	15.500	14.782	155,552
2022-02-17	15.400	15.500	15.250	15.400	14.686	198,461

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.7000 TWD
2021-09-15	0.2017 TWD
2020-07-27	0.2015 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.