Kaulin Mfg. Co., Ltd. (TPE:1531)
Taiwan
· Delayed Price · Currency is TWD 11.50
-0.05 (-0.43%)
Mar 10, 2026, 12:13 PM CST
Kaulin Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.85 | 11.40 | 11.50 | 11.50 | -4.56% | 80,318 |
| Mar 6, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1.69% | 75,164 |
| Mar 5, 2026 | 11.80 | 11.90 | 11.60 | 11.85 | 11.85 | 1.72% | 154,133 |
| Mar 4, 2026 | 11.95 | 11.95 | 11.60 | 11.65 | 11.65 | -2.92% | 176,585 |
| Mar 3, 2026 | 12.35 | 12.40 | 11.75 | 12.00 | 12.00 | -3.61% | 332,946 |
| Mar 2, 2026 | 12.60 | 12.60 | 12.25 | 12.45 | 12.45 | 0.40% | 49,466 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.35 | 12.40 | 12.40 | -0.40% | 47,057 |
| Feb 25, 2026 | 12.60 | 12.60 | 12.35 | 12.45 | 12.45 | -1.19% | 99,551 |
| Feb 24, 2026 | 12.60 | 12.85 | 12.50 | 12.60 | 12.60 | 0.40% | 120,272 |
| Feb 23, 2026 | 12.50 | 12.70 | 12.40 | 12.55 | 12.55 | 0.80% | 264,753 |
| Feb 11, 2026 | 12.50 | 12.50 | 12.25 | 12.45 | 12.45 | 0.40% | 184,030 |
| Feb 10, 2026 | 12.00 | 12.50 | 12.00 | 12.40 | 12.40 | 3.33% | 182,748 |
| Feb 9, 2026 | 12.25 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 224,100 |
| Feb 6, 2026 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | -0.41% | 81,182 |
| Feb 5, 2026 | 12.10 | 12.25 | 12.05 | 12.25 | 12.25 | 0.82% | 107,306 |
| Feb 4, 2026 | 12.00 | 12.20 | 12.00 | 12.15 | 12.15 | 0.83% | 79,553 |
| Feb 3, 2026 | 12.10 | 12.30 | 12.05 | 12.05 | 12.05 | -0.41% | 78,057 |
| Feb 2, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 96,202 |
| Jan 30, 2026 | 12.30 | 12.40 | 12.25 | 12.30 | 12.30 | -0.81% | 36,338 |
| Jan 29, 2026 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | - | 41,066 |
| Jan 28, 2026 | 12.35 | 12.50 | 12.25 | 12.40 | 12.40 | 0.40% | 84,228 |
| Jan 27, 2026 | 12.45 | 12.60 | 12.35 | 12.35 | 12.35 | -0.40% | 64,579 |
| Jan 26, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.40% | 156,584 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.30 | 12.35 | 12.35 | -1.59% | 171,677 |
| Jan 22, 2026 | 13.00 | 13.00 | 12.35 | 12.55 | 12.55 | -1.18% | 260,704 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.55 | 12.70 | 12.70 | - | 111,348 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 182,367 |
| Jan 19, 2026 | 12.55 | 13.15 | 12.55 | 12.80 | 12.80 | 1.99% | 563,725 |
| Jan 16, 2026 | 12.20 | 12.75 | 12.15 | 12.55 | 12.55 | 3.72% | 591,272 |
| Jan 15, 2026 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | -0.41% | 37,420 |
| Jan 14, 2026 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | 1.67% | 69,834 |
| Jan 13, 2026 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 1.27% | 41,682 |
| Jan 12, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 79,304 |
| Jan 9, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | 15,835 |
| Jan 8, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 77,897 |
| Jan 7, 2026 | 11.95 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 33,741 |
| Jan 6, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 0.84% | 58,203 |
| Jan 5, 2026 | 12.05 | 12.10 | 11.85 | 11.90 | 11.90 | -1.24% | 56,631 |
| Jan 2, 2026 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.23% | 36,163 |
| Dec 31, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 59,771 |
| Dec 30, 2025 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | 0.41% | 120,266 |
| Dec 29, 2025 | 11.95 | 12.20 | 11.90 | 12.05 | 12.05 | 1.26% | 147,464 |
| Dec 26, 2025 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | 0.42% | 81,170 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -0.42% | 19,750 |
| Dec 23, 2025 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 35,877 |
| Dec 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 12,591 |
| Dec 19, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 1.27% | 21,527 |
| Dec 18, 2025 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 21,501 |
| Dec 17, 2025 | 11.80 | 11.95 | 11.75 | 11.85 | 11.85 | -0.42% | 153,581 |
| Dec 16, 2025 | 11.65 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 68,702 |
| Dec 15, 2025 | 11.75 | 11.80 | 11.55 | 11.80 | 11.80 | -0.84% | 29,327 |
| Dec 12, 2025 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 23,493 |
| Dec 11, 2025 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 0.84% | 47,424 |
| Dec 10, 2025 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 0.42% | 44,982 |
| Dec 9, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -0.84% | 23,232 |
| Dec 8, 2025 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 1.28% | 73,408 |
| Dec 5, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 116,851 |
| Dec 4, 2025 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | - | 46,675 |
| Dec 3, 2025 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | - | 59,136 |
| Dec 2, 2025 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | -0.43% | 146,042 |
| Dec 1, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 18,177 |
| Nov 28, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -0.43% | 28,625 |
| Nov 27, 2025 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 0.43% | 30,704 |
| Nov 26, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 11,545 |
| Nov 25, 2025 | 11.50 | 11.65 | 11.40 | 11.65 | 11.65 | 1.30% | 32,738 |
| Nov 24, 2025 | 11.45 | 11.65 | 11.45 | 11.50 | 11.50 | 0.44% | 11,372 |
| Nov 21, 2025 | 11.40 | 11.60 | 11.40 | 11.45 | 11.45 | -1.29% | 34,254 |
| Nov 20, 2025 | 11.70 | 11.80 | 11.45 | 11.60 | 11.60 | 0.87% | 74,964 |
| Nov 19, 2025 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 16,680 |
| Nov 18, 2025 | 11.50 | 11.60 | 11.35 | 11.45 | 11.45 | -2.14% | 102,120 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -0.43% | 31,704 |
| Nov 14, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | -0.42% | 31,520 |
| Nov 13, 2025 | 11.70 | 11.80 | 11.55 | 11.80 | 11.80 | 1.29% | 106,866 |
| Nov 12, 2025 | 11.70 | 11.75 | 11.60 | 11.65 | 11.65 | 0.43% | 39,833 |
| Nov 11, 2025 | 11.35 | 11.65 | 11.30 | 11.60 | 11.60 | 1.75% | 176,977 |
| Nov 10, 2025 | 11.45 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 32,600 |
| Nov 7, 2025 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 84,756 |
| Nov 6, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -0.43% | 178,298 |
| Nov 5, 2025 | 11.45 | 11.55 | 11.35 | 11.55 | 11.55 | - | 57,464 |
| Nov 4, 2025 | 11.55 | 11.55 | 11.45 | 11.55 | 11.55 | -0.43% | 33,198 |
| Nov 3, 2025 | 11.65 | 11.65 | 11.45 | 11.60 | 11.60 | -0.43% | 49,799 |
| Oct 31, 2025 | 11.80 | 11.80 | 11.60 | 11.65 | 11.65 | -1.27% | 70,652 |
| Oct 30, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 24,185 |
| Oct 29, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | 0.84% | 20,821 |
| Oct 28, 2025 | 11.95 | 12.05 | 11.80 | 11.85 | 11.85 | -0.84% | 74,366 |
| Oct 27, 2025 | 11.95 | 12.00 | 11.95 | 11.95 | 11.95 | - | 31,686 |
| Oct 23, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 15,272 |
| Oct 22, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 63,940 |
| Oct 21, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.24% | 44,617 |
| Oct 20, 2025 | 12.05 | 12.20 | 12.00 | 12.05 | 12.05 | -0.41% | 101,711 |
| Oct 17, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 63,077 |
| Oct 16, 2025 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | 0.84% | 65,284 |
| Oct 15, 2025 | 11.75 | 12.10 | 11.75 | 11.90 | 11.90 | -0.83% | 97,134 |
| Oct 14, 2025 | 11.75 | 12.05 | 11.75 | 12.00 | 12.00 | 1.27% | 190,957 |
| Oct 13, 2025 | 11.60 | 11.90 | 11.20 | 11.85 | 11.85 | 0.42% | 173,059 |
| Oct 9, 2025 | 11.65 | 11.90 | 11.55 | 11.80 | 11.80 | 0.43% | 113,819 |
| Oct 8, 2025 | 11.50 | 11.85 | 11.30 | 11.75 | 11.75 | 0.43% | 61,611 |
| Oct 7, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 1.30% | 106,762 |
| Oct 3, 2025 | 11.45 | 11.60 | 11.45 | 11.55 | 11.55 | - | 24,999 |
| Oct 2, 2025 | 11.40 | 11.55 | 11.40 | 11.55 | 11.55 | - | 41,254 |