Taipei Exchange - Delayed Quote TWD

Kuen Ling Machinery Refrigerating Co., Ltd. (4527.TWO)

Compare
50.20 +0.70 (+1.41%)
At close: November 15 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 50.10 50.70 49.55 50.20 50.20 335,000
Nov 14, 2024 53.10 53.10 49.50 49.50 49.50 477,000
Nov 13, 2024 52.50 52.50 51.40 51.70 51.70 279,000
Nov 12, 2024 51.60 52.90 51.30 52.30 52.30 466,000
Nov 11, 2024 52.70 54.00 52.50 53.10 53.10 367,000
Nov 8, 2024 55.80 55.80 53.10 53.20 53.20 668,000
Nov 7, 2024 59.10 59.20 54.40 55.20 55.20 2,046,000
Nov 6, 2024 58.50 59.80 58.20 59.00 59.00 526,000
Nov 5, 2024 57.80 60.00 57.60 57.90 57.90 731,000
Nov 4, 2024 60.00 62.10 58.10 58.20 58.20 1,468,000
Nov 1, 2024 57.40 60.80 56.50 60.30 60.30 1,493,000
Oct 31, 2024 58.00 58.00 58.00 58.00 58.00 -
Oct 30, 2024 64.10 64.70 57.90 58.00 58.00 2,834,000
Oct 29, 2024 61.60 65.50 61.00 64.10 64.10 4,295,000
Oct 28, 2024 63.10 65.00 60.20 61.00 61.00 2,485,000
Oct 25, 2024 66.90 68.50 63.00 63.00 63.00 6,486,000
Oct 24, 2024 62.50 65.80 60.00 65.60 65.60 5,372,000
Oct 23, 2024 63.90 67.00 60.30 62.20 62.20 12,519,000
Oct 22, 2024 56.10 61.60 56.00 61.60 61.60 3,311,000
Oct 21, 2024 54.80 56.90 54.80 56.00 56.00 502,000
Oct 18, 2024 55.50 56.50 54.20 54.20 54.20 326,000
Oct 17, 2024 57.30 57.30 55.40 56.20 56.20 443,000
Oct 16, 2024 54.00 57.60 53.90 57.60 57.60 698,000
Oct 15, 2024 59.00 60.50 56.70 57.50 57.50 1,156,000
Oct 14, 2024 60.20 61.30 56.10 56.50 56.50 2,961,000
Oct 11, 2024 59.10 59.10 59.10 59.10 59.10 692,000
Oct 9, 2024 52.60 54.90 52.30 53.80 53.80 364,000
Oct 8, 2024 53.00 54.00 52.20 52.50 52.50 518,000
Oct 7, 2024 57.40 57.70 53.20 54.00 54.00 1,049,000
Oct 4, 2024 57.50 59.40 57.00 57.40 57.40 1,195,000
Oct 1, 2024 60.80 62.20 57.30 57.50 57.50 3,820,000
Sep 30, 2024 58.50 60.70 56.10 60.60 60.60 3,376,000
Sep 27, 2024 58.80 58.80 56.50 58.40 58.40 4,677,000
Sep 26, 2024 52.60 56.50 52.60 56.50 56.50 2,477,000
Sep 25, 2024 49.30 51.60 48.95 51.40 51.40 660,000
Sep 24, 2024 48.15 50.50 48.10 48.25 48.25 223,000
Sep 23, 2024 46.90 48.00 45.80 48.00 48.00 284,000
Sep 20, 2024 46.80 46.90 46.65 46.90 46.90 68,000
Sep 19, 2024 46.55 46.70 46.15 46.65 46.65 66,000
Sep 18, 2024 45.50 46.95 45.50 46.70 46.70 212,000
Sep 16, 2024 43.80 45.80 43.80 45.50 45.50 81,000
Sep 13, 2024 43.90 43.90 43.35 43.70 43.70 17,000
Sep 12, 2024 43.00 43.40 43.00 43.05 43.05 20,000
Sep 11, 2024 44.05 44.05 42.40 43.00 43.00 67,000
Sep 10, 2024 44.50 44.70 44.00 44.00 44.00 28,000
Sep 9, 2024 45.00 45.00 44.00 44.50 44.50 38,000
Sep 6, 2024 45.95 45.95 45.20 45.20 45.20 18,000
Sep 5, 2024 45.00 45.35 45.00 45.35 45.35 40,000
Sep 4, 2024 45.00 45.10 44.80 44.80 44.80 266,000
Sep 3, 2024 45.00 45.05 45.00 45.05 45.05 44,000
Sep 2, 2024 45.05 45.05 45.00 45.05 45.05 27,000
Aug 30, 2024 45.10 45.10 45.05 45.05 45.05 3,000
Aug 29, 2024 44.75 45.10 44.75 45.05 45.05 56,000
Aug 28, 2024 44.75 44.75 44.50 44.75 44.75 6,000
Aug 27, 2024 44.90 45.00 44.70 44.75 44.75 12,000
Aug 26, 2024 44.80 45.00 44.50 44.95 44.95 27,000
Aug 23, 2024 45.45 45.45 44.50 45.05 45.05 42,000
Aug 22, 2024 45.00 45.30 45.00 45.00 45.00 54,000
Aug 21, 2024 44.15 45.00 44.15 44.80 44.80 101,000
Aug 20, 2024 44.20 44.30 44.15 44.15 44.15 13,000
Aug 19, 2024 44.50 44.50 43.80 43.80 43.80 16,000
Aug 16, 2024 44.00 44.10 43.90 44.10 44.10 26,000
Aug 15, 2024 43.90 43.95 43.80 43.85 43.85 23,000
Aug 14, 2024 43.60 43.95 43.60 43.90 43.90 13,000
Aug 13, 2024 43.30 43.65 43.30 43.60 43.60 20,000
Aug 12, 2024 44.00 44.00 43.30 43.60 43.60 25,000
Aug 9, 2024 43.40 44.60 43.30 43.50 43.50 85,000
Aug 8, 2024 43.20 43.90 43.00 43.35 43.35 40,000
Aug 7, 2024 43.65 45.20 43.35 44.80 44.80 46,000
Aug 6, 2024 42.20 43.50 40.60 42.35 42.35 107,000
Aug 5, 2024 44.90 44.90 42.00 42.20 42.20 142,000
Aug 2, 2024 45.30 45.30 45.05 45.05 45.05 50,000
Aug 1, 2024 45.60 45.70 45.50 45.50 45.50 36,000
Jul 31, 2024 45.20 45.95 45.10 45.55 45.55 61,000
Jul 30, 2024 45.20 45.90 45.10 45.20 45.20 16,000
Jul 29, 2024 46.20 46.25 45.15 45.20 45.20 111,000
Jul 26, 2024 46.30 46.30 45.90 46.00 46.00 46,000
Jul 23, 2024 45.90 46.30 45.90 46.30 46.30 55,000
Jul 22, 2024 46.50 46.80 45.90 45.90 45.90 68,000
Jul 19, 2024 46.80 47.00 46.50 46.80 46.80 47,000
Jul 18, 2024 46.90 47.10 46.85 46.85 46.85 28,000
Jul 17, 2024 47.30 47.30 46.95 47.20 47.20 28,000
Jul 16, 2024 46.90 47.30 46.80 47.15 47.15 47,000
Jul 15, 2024 47.85 47.85 46.70 46.70 46.70 62,000
Jul 12, 2024 47.35 47.40 46.10 47.30 47.30 77,000
Jul 11, 2024 46.00 47.55 46.00 47.40 47.40 214,000
Jul 10, 2024 45.55 45.85 45.50 45.85 45.85 41,000
Jul 9, 2024 45.85 45.85 45.40 45.55 45.55 31,000
Jul 8, 2024 45.50 45.80 45.50 45.50 45.50 40,000
Jul 5, 2024 45.60 45.90 45.50 45.50 45.50 49,000
Jul 4, 2024 45.25 45.50 45.20 45.50 45.50 49,000
Jul 3, 2024 45.45 45.50 45.30 45.35 45.35 23,000
Jul 2, 2024 45.35 45.50 45.35 45.45 45.45 27,000
Jul 1, 2024 45.55 45.55 45.30 45.35 45.35 34,000
Jun 28, 2024 45.70 45.70 45.45 45.55 45.55 42,000
Jun 27, 2024 45.70 45.70 45.50 45.70 45.70 20,000
Jun 26, 2024 46.00 46.00 45.55 45.70 45.70 72,000
Jun 25, 2024 45.80 46.00 45.70 45.70 45.70 44,000
Jun 24, 2024 45.80 46.00 45.75 45.80 45.80 67,000
Jun 21, 2024 45.10 46.00 45.10 45.80 45.80 119,000
Jun 20, 2024 44.30 45.30 44.30 45.05 45.05 42,000
Jun 19, 2024 44.50 44.50 44.25 44.30 44.30 58,000
Jun 18, 2024 2.40 Dividend
Jun 18, 2024 44.85 44.90 44.15 44.55 44.55 175,000
Jun 17, 2024 47.15 47.20 46.55 46.95 44.55 124,000
Jun 14, 2024 46.45 47.10 46.40 46.80 44.41 137,000
Jun 13, 2024 45.80 46.45 45.75 46.45 44.08 89,000
Jun 12, 2024 45.25 45.70 45.00 45.70 43.36 75,000
Jun 11, 2024 45.20 45.95 45.20 45.25 42.94 55,000
Jun 7, 2024 44.90 45.80 44.80 45.20 42.89 43,000
Jun 6, 2024 45.25 45.25 44.80 44.90 42.60 79,000
Jun 5, 2024 46.00 46.00 45.20 45.25 42.94 53,000
Jun 4, 2024 46.70 46.70 45.85 46.00 43.65 24,000
Jun 3, 2024 45.95 46.50 45.95 46.20 43.84 37,000
May 31, 2024 45.70 46.80 45.70 46.20 43.84 102,000
May 30, 2024 45.50 45.90 45.10 45.70 43.36 85,000
May 29, 2024 44.60 46.20 44.60 45.65 43.32 100,000
May 28, 2024 44.90 45.10 43.80 44.80 42.51 257,000
May 27, 2024 45.65 45.65 45.00 45.00 42.70 59,000
May 24, 2024 45.30 45.30 45.10 45.25 42.94 57,000
May 23, 2024 46.10 46.10 45.45 45.55 43.22 90,000
May 22, 2024 47.20 47.20 46.05 46.10 43.74 77,000
May 21, 2024 46.15 46.55 46.15 46.25 43.89 28,000
May 20, 2024 46.20 46.50 45.90 46.05 43.70 64,000
May 17, 2024 46.20 46.20 45.50 45.90 43.55 93,000
May 16, 2024 46.15 46.40 46.05 46.20 43.84 71,000
May 15, 2024 46.35 46.55 45.45 46.15 43.79 200,000
May 14, 2024 47.15 47.50 46.35 46.35 43.98 101,000
May 13, 2024 48.00 48.00 46.80 47.00 44.60 164,000
May 10, 2024 46.50 48.00 46.40 47.60 45.17 202,000
May 9, 2024 46.30 46.40 45.80 45.80 43.46 83,000
May 8, 2024 45.50 46.60 45.50 46.50 44.12 125,000
May 7, 2024 48.00 48.55 46.00 46.40 44.03 296,000
May 6, 2024 45.20 48.45 45.20 47.70 45.26 395,000
May 3, 2024 45.80 45.85 44.70 45.15 42.84 135,000
May 2, 2024 44.40 45.35 44.40 45.35 43.03 280,000
Apr 30, 2024 43.65 45.10 43.65 44.40 42.13 228,000
Apr 29, 2024 43.95 43.95 43.20 43.65 41.42 46,000
Apr 26, 2024 43.25 43.35 43.00 43.20 40.99 71,000
Apr 25, 2024 43.00 44.15 42.90 43.25 41.04 189,000
Apr 24, 2024 42.40 43.10 42.40 43.10 40.90 57,000
Apr 23, 2024 42.20 42.80 42.20 42.65 40.47 37,000
Apr 22, 2024 41.90 42.35 41.90 42.20 40.04 53,000
Apr 19, 2024 42.40 42.40 41.70 41.90 39.76 97,000
Apr 18, 2024 42.40 42.80 42.25 42.40 40.23 89,000
Apr 17, 2024 42.15 43.50 42.00 42.30 40.14 261,000
Apr 16, 2024 42.70 42.70 42.00 42.00 39.85 190,000
Apr 15, 2024 41.95 42.75 41.65 42.75 40.56 149,000
Apr 12, 2024 40.95 42.80 40.95 41.95 39.81 235,000
Apr 11, 2024 40.25 40.80 40.25 41.20 39.09 56,000
Apr 10, 2024 40.40 40.45 40.25 40.40 38.33 114,000
Apr 9, 2024 40.30 40.30 39.90 40.15 38.10 235,000
Apr 8, 2024 40.20 40.45 40.00 40.00 37.96 220,000
Apr 3, 2024 40.90 40.90 40.00 40.20 38.15 116,000
Apr 2, 2024 40.90 41.15 40.75 40.95 38.86 34,000
Apr 1, 2024 41.00 41.05 40.80 40.90 38.81 78,000
Mar 29, 2024 41.00 41.05 40.30 40.80 38.71 51,000
Mar 28, 2024 41.15 41.30 41.00 41.05 38.95 59,000
Mar 27, 2024 41.00 41.45 41.00 41.20 39.09 51,000
Mar 26, 2024 41.45 41.45 41.00 41.00 38.90 115,000
Mar 25, 2024 40.45 40.45 40.45 40.45 38.38 -
Mar 22, 2024 40.00 40.80 40.00 40.45 38.38 66,000
Mar 21, 2024 40.00 40.35 40.00 40.20 38.15 84,000
Mar 20, 2024 40.10 40.10 40.10 40.10 38.05 -
Mar 19, 2024 39.40 40.10 39.35 40.10 38.05 117,000
Mar 18, 2024 39.10 39.10 39.10 39.10 37.10 -
Mar 15, 2024 39.15 39.20 38.95 39.10 37.10 41,000
Mar 14, 2024 39.20 39.35 38.95 39.10 37.10 103,000
Mar 13, 2024 39.50 39.65 38.90 38.95 36.96 232,000
Mar 12, 2024 38.75 38.95 38.65 38.90 36.91 92,000
Mar 11, 2024 38.50 39.00 38.30 38.75 36.77 212,000
Mar 8, 2024 38.65 39.15 38.30 38.50 36.53 331,000
Mar 7, 2024 38.80 38.80 38.35 38.65 36.67 215,000
Mar 6, 2024 38.20 38.90 38.00 38.50 36.53 61,000
Mar 5, 2024 38.20 38.35 38.10 38.20 36.25 44,000
Mar 4, 2024 37.90 38.20 37.90 38.10 36.15 38,000
Mar 1, 2024 38.00 38.45 37.85 37.85 35.92 34,000
Feb 29, 2024 37.65 38.10 37.65 38.00 36.06 67,000
Feb 27, 2024 37.40 37.80 37.40 37.65 35.73 44,000
Feb 26, 2024 37.35 37.55 37.30 37.40 35.49 35,000
Feb 23, 2024 37.40 37.50 37.30 37.45 35.54 30,000
Feb 22, 2024 37.30 37.55 37.25 37.55 35.63 27,000
Feb 21, 2024 37.25 37.35 37.20 37.30 35.39 28,000
Feb 20, 2024 37.25 37.30 37.20 37.30 35.39 39,000
Feb 19, 2024 37.00 37.60 36.90 37.30 35.39 157,000
Feb 16, 2024 36.80 37.30 36.75 37.00 35.11 315,000
Feb 15, 2024 37.60 37.95 36.50 37.65 35.73 185,000
Feb 5, 2024 38.45 38.50 37.60 38.05 36.10 90,000
Feb 2, 2024 38.55 38.65 38.40 38.45 36.48 52,000
Feb 1, 2024 38.50 38.80 38.30 38.55 36.58 28,000
Jan 31, 2024 38.40 38.50 38.40 38.50 36.53 30,000
Jan 30, 2024 38.50 38.50 38.45 38.50 36.53 30,000
Jan 29, 2024 38.30 38.95 38.25 38.40 36.44 88,000
Jan 26, 2024 38.30 38.35 38.15 38.25 36.29 28,000
Jan 25, 2024 38.50 38.90 38.15 38.30 36.34 42,000
Jan 24, 2024 38.05 38.10 37.90 38.05 36.10 35,000
Jan 23, 2024 38.10 38.10 38.05 38.05 36.10 20,000
Jan 22, 2024 38.20 38.30 38.20 38.30 36.34 24,000
Jan 19, 2024 38.10 38.25 38.10 38.20 36.25 45,000
Jan 18, 2024 37.80 38.10 37.80 38.05 36.10 37,000
Jan 17, 2024 38.15 38.20 37.70 37.80 35.87 58,000
Jan 16, 2024 38.15 38.25 38.00 38.10 36.15 47,000
Jan 15, 2024 38.15 38.65 38.15 38.15 36.20 75,000
Jan 12, 2024 38.80 38.80 37.50 38.15 36.20 181,000
Jan 11, 2024 39.70 39.70 38.00 38.80 36.82 517,000
Jan 10, 2024 37.00 37.80 36.95 37.20 35.30 334,000
Jan 9, 2024 36.30 36.35 36.20 36.20 34.35 20,000
Jan 8, 2024 36.25 36.45 36.10 36.30 34.44 31,000
Jan 5, 2024 36.00 36.25 36.00 36.05 34.21 12,000
Jan 4, 2024 36.00 36.25 36.00 36.05 34.21 44,000
Jan 3, 2024 36.30 36.35 36.05 36.10 34.25 37,000
Jan 2, 2024 36.15 36.40 36.15 36.35 34.49 23,000
Dec 29, 2023 35.95 36.15 35.90 36.15 34.30 39,000
Dec 28, 2023 36.05 36.05 35.90 35.90 34.06 29,000
Dec 27, 2023 36.10 36.25 36.00 36.00 34.16 42,000
Dec 26, 2023 36.20 36.25 36.10 36.25 34.40 11,000
Dec 25, 2023 36.25 36.30 36.25 36.25 34.40 19,000
Dec 22, 2023 36.45 36.45 36.15 36.15 34.30 20,000
Dec 21, 2023 36.45 36.65 36.40 36.45 34.59 16,000
Dec 20, 2023 36.45 36.60 36.30 36.45 34.59 15,000
Dec 19, 2023 36.30 36.50 36.30 36.40 34.54 49,000
Dec 18, 2023 36.15 36.35 36.15 36.15 34.30 40,000
Dec 15, 2023 36.20 36.20 35.90 36.10 34.25 27,000
Dec 14, 2023 36.90 36.95 36.05 36.05 34.21 54,000
Dec 13, 2023 36.30 36.60 36.10 36.25 34.40 48,000
Dec 12, 2023 36.30 36.30 35.80 36.30 34.44 47,000
Dec 11, 2023 36.95 36.95 35.80 36.00 34.16 105,000
Dec 8, 2023 38.10 38.20 36.25 36.60 34.73 305,000
Dec 7, 2023 34.95 35.20 34.90 35.10 33.31 35,000
Dec 6, 2023 34.85 35.10 34.80 35.10 33.31 15,000
Dec 5, 2023 34.80 35.00 34.75 34.90 33.12 36,000
Dec 4, 2023 34.95 34.95 34.85 34.95 33.16 31,000
Dec 1, 2023 35.00 35.10 35.00 35.05 33.26 14,000
Nov 30, 2023 35.05 35.15 35.00 35.10 33.31 21,000
Nov 29, 2023 35.05 35.15 35.05 35.15 33.35 6,000
Nov 28, 2023 34.90 35.35 34.90 35.35 33.54 16,000
Nov 27, 2023 34.75 34.95 34.75 34.95 33.16 9,000
Nov 24, 2023 34.90 35.05 34.85 34.85 33.07 24,000
Nov 23, 2023 34.90 34.95 34.70 34.95 33.16 54,000
Nov 22, 2023 34.50 35.25 34.50 35.00 33.21 39,000
Nov 21, 2023 34.55 35.10 34.55 35.05 33.26 30,000
Nov 20, 2023 34.75 34.75 34.45 34.55 32.78 36,000
Nov 17, 2023 34.90 34.90 34.50 34.65 32.88 124,000
Nov 16, 2023 34.75 35.20 34.70 35.00 33.21 99,000
Nov 15, 2023 34.30 35.20 34.30 34.70 32.93 48,000

Related Tickers