Taipei Exchange - Delayed Quote TWD

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

43.80

-1.00

(-2.23%)

At close: May 29 at 1:30:27 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	44.90	44.90	43.80	43.80	43.80	302,000
May 28, 2025	3.2 Dividend
May 28, 2025	45.95	45.95	44.80	44.80	44.80	346,161
May 27, 2025	49.65	50.50	49.15	49.15	45.95	491,200
May 26, 2025	49.35	50.00	49.35	49.70	46.46	185,001
May 23, 2025	49.00	49.80	49.00	49.05	45.86	34,050
May 22, 2025	48.55	49.35	48.45	49.00	45.81	156,001
May 21, 2025	48.50	49.00	48.50	48.85	45.67	137,000
May 20, 2025	48.35	48.55	48.10	48.10	44.97	46,102
May 19, 2025	48.35	48.45	48.10	48.30	45.16	26,050
May 16, 2025	48.65	48.65	47.90	48.35	45.20	47,000
May 15, 2025	48.20	48.90	47.30	48.30	45.16	185,000
May 14, 2025	48.40	48.50	48.05	48.20	45.06	84,081
May 13, 2025	48.30	48.90	47.85	48.20	45.06	89,010
May 12, 2025	49.50	49.50	48.05	48.30	45.16	72,043
May 9, 2025	48.80	49.20	48.30	48.85	45.67	100,000
May 8, 2025	46.95	49.50	46.95	48.80	45.62	131,050
May 7, 2025	46.95	47.05	46.85	46.85	43.80	16,043
May 6, 2025	46.40	47.10	45.60	47.05	43.99	61,002
May 5, 2025	47.75	47.75	45.95	46.50	43.47	72,000
May 2, 2025	45.90	47.85	45.90	47.80	44.69	116,022
Apr 30, 2025	45.90	46.20	45.70	45.80	42.82	54,000
Apr 29, 2025	45.70	46.20	45.70	45.90	42.91	66,000
Apr 28, 2025	45.65	46.05	45.60	45.90	42.91	62,000
Apr 25, 2025	45.00	45.70	45.00	45.65	42.68	79,000
Apr 24, 2025	44.80	45.30	44.80	45.00	42.07	47,006
Apr 23, 2025	45.00	45.40	44.50	44.70	41.79	181,276
Apr 22, 2025	45.00	45.15	44.50	44.65	41.74	49,000
Apr 21, 2025	45.85	46.25	45.00	45.20	42.26	65,000
Apr 18, 2025	45.40	46.25	45.30	45.85	42.86	44,000
Apr 17, 2025	45.00	46.15	45.00	45.55	42.58	50,000
Apr 16, 2025	46.40	46.70	45.65	45.70	42.72	34,000
Apr 15, 2025	45.50	46.90	45.50	46.40	43.38	61,022
Apr 14, 2025	44.70	46.80	44.70	45.30	42.35	65,001
Apr 11, 2025	43.10	45.20	41.75	44.75	41.84	138,100
Apr 10, 2025	42.95	43.10	42.00	43.10	40.29	212,050
Apr 9, 2025	41.80	41.80	39.05	39.20	36.65	644,270
Apr 8, 2025	42.85	43.10	40.30	41.90	39.17	561,001
Apr 7, 2025	44.55	44.60	44.55	44.55	41.65	231,050
Apr 2, 2025	49.00	49.70	49.00	49.50	46.28	68,030
Apr 1, 2025	46.70	48.85	46.70	48.55	45.39	76,000
Mar 31, 2025	49.00	49.00	48.20	48.30	45.16	193,000
Mar 28, 2025	50.00	50.00	48.95	49.25	46.04	166,000
Mar 27, 2025	50.10	50.20	49.85	50.00	46.74	43,020
Mar 26, 2025	50.20	50.60	50.00	50.20	46.93	56,000
Mar 25, 2025	50.60	51.10	50.10	50.20	46.93	70,020
Mar 24, 2025	51.20	51.30	50.40	50.50	47.21	98,000
Mar 21, 2025	51.30	51.40	51.00	51.20	47.87	109,003
Mar 20, 2025	51.50	51.50	50.50	51.00	47.68	49,038
Mar 19, 2025	51.00	51.30	50.80	51.10	47.77	169,101
Mar 18, 2025	51.10	51.30	50.40	50.80	47.49	126,200
Mar 17, 2025	50.60	51.10	50.30	50.80	47.49	109,100
Mar 14, 2025	50.30	50.80	50.00	50.50	47.21	117,010
Mar 13, 2025	51.00	51.30	50.20	50.20	46.93	126,005
Mar 12, 2025	49.95	51.20	49.90	50.40	47.12	420,000
Mar 11, 2025	47.80	49.65	47.40	49.65	46.42	162,003
Mar 10, 2025	48.50	49.20	48.40	48.70	45.53	51,000
Mar 7, 2025	48.50	48.70	48.20	48.45	45.30	156,185
Mar 6, 2025	49.95	49.95	49.30	49.45	46.23	60,000
Mar 5, 2025	50.10	50.10	49.45	49.70	46.46	65,000
Mar 4, 2025	49.80	50.20	49.50	49.95	46.70	133,135
Mar 3, 2025	51.60	51.90	49.75	50.10	46.84	218,253
Feb 27, 2025	50.40	51.90	50.40	51.60	48.24	430,140
Feb 26, 2025	49.85	50.70	49.40	50.40	47.12	272,008
Feb 25, 2025	49.80	50.00	49.40	49.55	46.32	131,030
Feb 24, 2025	49.25	50.10	49.25	49.45	46.23	236,010
Feb 21, 2025	49.25	49.65	48.85	49.25	46.04	195,003
Feb 20, 2025	49.40	49.40	48.70	49.05	45.86	78,050
Feb 19, 2025	50.00	50.50	48.80	49.00	45.81	224,020
Feb 18, 2025	49.05	50.30	49.05	49.75	46.51	174,119
Feb 17, 2025	48.60	49.30	48.40	49.00	45.81	181,000
Feb 14, 2025	48.55	49.00	48.00	48.20	45.06	221,203
Feb 13, 2025	48.25	48.30	47.60	48.30	45.16	133,000
Feb 12, 2025	48.80	49.25	47.70	47.85	44.73	221,010
Feb 11, 2025	48.50	49.30	48.00	48.20	45.06	280,012
Feb 10, 2025	49.35	49.50	47.80	47.95	44.83	343,030
Feb 7, 2025	48.35	50.80	48.00	50.30	47.03	410,014
Feb 6, 2025	47.55	48.00	47.30	47.90	44.78	149,176
Feb 5, 2025	47.30	47.95	47.00	47.25	44.17	170,000
Feb 4, 2025	47.40	48.00	46.90	47.25	44.17	125,050
Feb 3, 2025	48.40	48.40	47.20	47.70	44.59	146,000
Jan 22, 2025	50.10	50.10	48.00	48.40	45.25	375,000
Jan 21, 2025	48.65	50.30	48.05	49.80	46.56	352,000
Jan 20, 2025	47.50	48.80	47.00	48.60	45.44	424,000
Jan 17, 2025	46.25	47.45	45.85	47.45	44.36	263,000
Jan 16, 2025	46.80	47.00	45.95	46.00	43.01	142,000
Jan 15, 2025	45.95	46.15	45.40	46.15	43.15	132,000
Jan 14, 2025	45.45	46.35	45.10	45.95	42.96	136,000
Jan 13, 2025	47.20	47.20	45.00	45.45	42.49	184,000
Jan 10, 2025	45.45	47.30	45.20	46.50	43.47	435,000
Jan 9, 2025	46.50	46.50	44.25	44.40	41.51	299,000
Jan 8, 2025	46.20	46.80	45.80	46.20	43.19	184,000
Jan 7, 2025	46.80	47.30	46.05	46.15	43.15	162,000
Jan 6, 2025	45.80	47.35	45.15	46.80	43.75	328,000
Jan 3, 2025	46.25	46.25	44.85	45.15	42.21	240,000
Jan 2, 2025	44.90	45.85	44.55	45.30	42.35	177,000
Dec 31, 2024	45.50	46.15	44.90	45.35	42.40	243,000
Dec 30, 2024	45.00	45.60	44.95	45.35	42.40	176,000
Dec 27, 2024	45.90	46.55	45.00	45.20	42.26	206,000
Dec 26, 2024	46.20	46.95	45.50	45.90	42.91	267,000
Dec 25, 2024	45.50	46.45	45.25	46.10	43.10	326,000
Dec 24, 2024	45.55	45.95	44.75	45.35	42.40	193,000
Dec 23, 2024	45.75	45.80	44.70	44.85	41.93	120,000
Dec 20, 2024	45.45	46.00	44.50	44.85	41.93	248,000
Dec 19, 2024	45.10	45.35	43.80	45.20	42.26	220,000
Dec 18, 2024	45.95	45.95	44.80	45.60	42.63	196,000
Dec 17, 2024	45.40	45.85	45.05	45.25	42.30	165,000
Dec 16, 2024	47.20	47.20	44.00	44.95	42.02	803,000
Dec 13, 2024	47.90	47.95	46.00	46.30	43.29	322,000
Dec 12, 2024	47.85	47.95	47.00	47.55	44.45	125,000
Dec 11, 2024	47.20	48.30	46.70	47.35	44.27	463,000
Dec 10, 2024	47.25	48.10	46.80	47.85	44.73	196,000
Dec 9, 2024	49.25	49.70	46.35	47.25	44.17	872,000
Dec 6, 2024	49.60	50.70	49.30	50.10	46.84	259,000
Dec 5, 2024	50.60	50.90	49.85	50.10	46.84	154,000
Dec 4, 2024	49.95	50.60	49.20	50.60	47.31	224,000
Dec 3, 2024	49.70	50.70	49.30	49.55	46.32	156,000
Dec 2, 2024	49.30	50.10	49.30	49.70	46.46	127,000
Nov 29, 2024	48.15	50.80	48.00	49.40	46.18	312,000
Nov 28, 2024	49.50	50.60	48.40	48.65	45.48	223,000
Nov 27, 2024	49.75	50.50	49.30	49.50	46.28	210,000
Nov 26, 2024	51.10	51.10	49.55	49.85	46.60	204,000
Nov 25, 2024	50.40	51.50	49.90	50.00	46.74	171,000
Nov 22, 2024	51.30	51.50	49.80	49.85	46.60	256,000
Nov 21, 2024	50.90	50.90	49.65	50.60	47.31	129,000
Nov 20, 2024	51.00	51.30	50.00	50.10	46.84	287,969
Nov 19, 2024	49.75	50.60	49.40	50.60	47.31	169,000
Nov 18, 2024	50.70	51.50	49.20	49.20	46.00	233,000
Nov 15, 2024	50.10	50.70	49.55	50.20	46.93	335,000
Nov 14, 2024	53.10	53.10	49.50	49.50	46.28	477,000
Nov 13, 2024	52.50	52.50	51.40	51.70	48.33	279,000
Nov 12, 2024	51.60	52.90	51.30	52.30	48.89	466,000
Nov 11, 2024	52.70	54.00	52.50	53.10	49.64	367,000
Nov 8, 2024	55.80	55.80	53.10	53.20	49.74	668,000
Nov 7, 2024	59.10	59.20	54.40	55.20	51.61	2,046,000
Nov 6, 2024	58.50	59.80	58.20	59.00	55.16	526,000
Nov 5, 2024	57.80	60.00	57.60	57.90	54.13	731,000
Nov 4, 2024	60.00	62.10	58.10	58.20	54.41	1,468,000
Nov 1, 2024	57.40	60.80	56.50	60.30	56.37	1,493,000
Oct 30, 2024	64.10	64.70	57.90	58.00	54.22	2,834,000
Oct 29, 2024	61.60	65.50	61.00	64.10	59.93	4,295,000
Oct 28, 2024	63.10	65.00	60.20	61.00	57.03	2,485,000
Oct 25, 2024	66.90	68.50	63.00	63.00	58.90	6,486,000
Oct 24, 2024	62.50	65.80	60.00	65.60	61.33	5,372,000
Oct 23, 2024	63.90	67.00	60.30	62.20	58.15	12,519,000
Oct 22, 2024	56.10	61.60	56.00	61.60	57.59	3,311,000
Oct 21, 2024	54.80	56.90	54.80	56.00	52.35	502,000
Oct 18, 2024	55.50	56.50	54.20	54.20	50.67	326,000
Oct 17, 2024	57.30	57.30	55.40	56.20	52.54	443,000
Oct 16, 2024	54.00	57.60	53.90	57.60	53.85	698,000
Oct 15, 2024	59.00	60.50	56.70	57.50	53.76	1,156,000
Oct 14, 2024	60.20	61.30	56.10	56.50	52.82	2,961,000
Oct 11, 2024	59.10	59.10	59.10	59.10	55.25	692,000
Oct 9, 2024	52.60	54.90	52.30	53.80	50.30	364,000
Oct 8, 2024	53.00	54.00	52.20	52.50	49.08	518,000
Oct 7, 2024	57.40	57.70	53.20	54.00	50.48	1,049,000
Oct 4, 2024	57.50	59.40	57.00	57.40	53.66	1,195,000
Oct 1, 2024	60.80	62.20	57.30	57.50	53.76	3,820,000
Sep 30, 2024	58.50	60.70	56.10	60.60	56.65	3,376,000
Sep 27, 2024	58.80	58.80	56.50	58.40	54.60	4,677,000
Sep 26, 2024	52.60	56.50	52.60	56.50	52.82	2,477,000
Sep 25, 2024	49.30	51.60	48.95	51.40	48.05	660,000
Sep 24, 2024	48.15	50.50	48.10	48.25	45.11	223,000
Sep 23, 2024	46.90	48.00	45.80	48.00	44.87	284,000
Sep 20, 2024	46.80	46.90	46.65	46.90	43.85	68,000
Sep 19, 2024	46.55	46.70	46.15	46.65	43.61	66,000
Sep 18, 2024	45.50	46.95	45.50	46.70	43.66	212,000
Sep 16, 2024	43.80	45.80	43.80	45.50	42.54	81,000
Sep 13, 2024	43.90	43.90	43.35	43.70	40.85	17,000
Sep 12, 2024	43.00	43.40	43.00	43.05	40.25	20,000
Sep 11, 2024	44.05	44.05	42.40	43.00	40.20	67,000
Sep 10, 2024	44.50	44.70	44.00	44.00	41.14	28,000
Sep 9, 2024	45.00	45.00	44.00	44.50	41.60	38,000
Sep 6, 2024	45.95	45.95	45.20	45.20	42.26	18,000
Sep 5, 2024	45.00	45.35	45.00	45.35	42.40	40,000
Sep 4, 2024	45.00	45.10	44.80	44.80	41.88	266,000
Sep 3, 2024	45.00	45.05	45.00	45.05	42.12	44,000
Sep 2, 2024	45.05	45.05	45.00	45.05	42.12	27,000
Aug 30, 2024	45.10	45.10	45.05	45.05	42.12	3,000
Aug 29, 2024	44.75	45.10	44.75	45.05	42.12	56,000
Aug 28, 2024	44.75	44.75	44.50	44.75	41.84	6,000
Aug 27, 2024	44.90	45.00	44.70	44.75	41.84	12,000
Aug 26, 2024	44.80	45.00	44.50	44.95	42.02	27,000
Aug 23, 2024	45.45	45.45	44.50	45.05	42.12	42,000
Aug 22, 2024	45.00	45.30	45.00	45.00	42.07	54,000
Aug 21, 2024	44.15	45.00	44.15	44.80	41.88	101,000
Aug 20, 2024	44.20	44.30	44.15	44.15	41.28	13,000
Aug 19, 2024	44.50	44.50	43.80	43.80	40.95	16,000
Aug 16, 2024	44.00	44.10	43.90	44.10	41.23	26,000
Aug 15, 2024	43.90	43.95	43.80	43.85	41.00	23,000
Aug 14, 2024	43.60	43.95	43.60	43.90	41.04	13,000
Aug 13, 2024	43.30	43.65	43.30	43.60	40.76	20,000
Aug 12, 2024	44.00	44.00	43.30	43.60	40.76	25,000
Aug 9, 2024	43.40	44.60	43.30	43.50	40.67	85,000
Aug 8, 2024	43.20	43.90	43.00	43.35	40.53	40,000
Aug 7, 2024	43.65	45.20	43.35	44.80	41.88	46,000
Aug 6, 2024	42.20	43.50	40.60	42.35	39.59	107,000
Aug 5, 2024	44.90	44.90	42.00	42.20	39.45	142,000
Aug 2, 2024	45.30	45.30	45.05	45.05	42.12	50,000
Aug 1, 2024	45.60	45.70	45.50	45.50	42.54	36,000
Jul 31, 2024	45.20	45.95	45.10	45.55	42.58	61,000
Jul 30, 2024	45.20	45.90	45.10	45.20	42.26	16,000
Jul 29, 2024	46.20	46.25	45.15	45.20	42.26	111,000
Jul 26, 2024	46.30	46.30	45.90	46.00	43.01	46,000
Jul 23, 2024	45.90	46.30	45.90	46.30	43.29	55,000
Jul 22, 2024	46.50	46.80	45.90	45.90	42.91	68,000
Jul 19, 2024	46.80	47.00	46.50	46.80	43.75	47,000
Jul 18, 2024	46.90	47.10	46.85	46.85	43.80	28,000
Jul 17, 2024	47.30	47.30	46.95	47.20	44.13	28,000
Jul 16, 2024	46.90	47.30	46.80	47.15	44.08	47,000
Jul 15, 2024	47.85	47.85	46.70	46.70	43.66	62,000
Jul 12, 2024	47.35	47.40	46.10	47.30	44.22	77,000
Jul 11, 2024	46.00	47.55	46.00	47.40	44.31	214,000
Jul 10, 2024	45.55	45.85	45.50	45.85	42.86	41,000
Jul 9, 2024	45.85	45.85	45.40	45.55	42.58	31,000
Jul 8, 2024	45.50	45.80	45.50	45.50	42.54	40,000
Jul 5, 2024	45.60	45.90	45.50	45.50	42.54	49,000
Jul 4, 2024	45.25	45.50	45.20	45.50	42.54	49,000
Jul 3, 2024	45.45	45.50	45.30	45.35	42.40	23,000
Jul 2, 2024	45.35	45.50	45.35	45.45	42.49	27,000
Jul 1, 2024	45.55	45.55	45.30	45.35	42.40	34,000
Jun 28, 2024	45.70	45.70	45.45	45.55	42.58	42,000
Jun 27, 2024	45.70	45.70	45.50	45.70	42.72	20,000
Jun 26, 2024	46.00	46.00	45.55	45.70	42.72	72,000
Jun 25, 2024	45.80	46.00	45.70	45.70	42.72	44,000
Jun 24, 2024	45.80	46.00	45.75	45.80	42.82	67,000
Jun 21, 2024	45.10	46.00	45.10	45.80	42.82	119,000
Jun 20, 2024	44.30	45.30	44.30	45.05	42.12	42,000
Jun 19, 2024	44.50	44.50	44.25	44.30	41.42	58,000
Jun 18, 2024	2.4 Dividend
Jun 18, 2024	44.85	44.90	44.15	44.55	41.65	175,000
Jun 17, 2024	47.15	47.20	46.55	46.95	41.65	124,000
Jun 14, 2024	46.45	47.10	46.40	46.80	41.52	137,000
Jun 13, 2024	45.80	46.45	45.75	46.45	41.21	89,000
Jun 12, 2024	45.25	45.70	45.00	45.70	40.54	75,000
Jun 11, 2024	45.20	45.95	45.20	45.25	40.14	55,000
Jun 7, 2024	44.90	45.80	44.80	45.20	40.10	43,000
Jun 6, 2024	45.25	45.25	44.80	44.90	39.83	79,000
Jun 5, 2024	46.00	46.00	45.20	45.25	40.14	53,000
Jun 4, 2024	46.70	46.70	45.85	46.00	40.81	24,000
Jun 3, 2024	45.95	46.50	45.95	46.20	40.98	37,000
May 31, 2024	45.70	46.80	45.70	46.20	40.98	102,000
May 30, 2024	45.50	45.90	45.10	45.70	40.54	85,000
May 29, 2024	44.60	46.20	44.60	45.65	40.50	100,000

4995.TWO Litemax Electronics Inc.

54.40

-0.37%

8074.TWO Aurona Industries, Inc.

20.40

-0.24%

3543.TW Jochu Technology Co., Ltd.

20.50

-1.91%

3679.TW Nishoku Technology Inc.

138.00

-0.36%

2459.TW Audix Corporation

64.10

-0.31%

3426.TWO Tai Shing Electronics Components Corporation

45.80

0.00%

6194.TWO Yufo Electronics Co., Ltd.

36.45

+1.25%

6577.TWO Promate Solutions Corporation

89.60

+0.11%

4933.TWO Ubright Optronics Corporation

84.00

+2.44%

3441.TWO Unique Opto-Electronics Co.,Ltd.

33.60

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers