Kaulin Mfg. Co., Ltd. (TPE:1531)
Taiwan
· Delayed Price · Currency is TWD 13.10
+0.15 (1.16%)
Apr 29, 2026, 1:30 PM CST
Kaulin Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 1.16% | 254,221 |
| Apr 28, 2026 | 12.90 | 12.95 | 12.70 | 12.95 | 12.95 | 0.39% | 239,864 |
| Apr 27, 2026 | 13.05 | 13.05 | 12.50 | 12.90 | 12.90 | -0.77% | 262,414 |
| Apr 24, 2026 | 13.55 | 13.55 | 12.95 | 13.00 | 13.00 | -2.26% | 185,558 |
| Apr 23, 2026 | 13.50 | 13.55 | 13.25 | 13.30 | 13.30 | -0.75% | 324,992 |
| Apr 22, 2026 | 13.35 | 13.40 | 13.20 | 13.40 | 13.40 | 0.37% | 221,859 |
| Apr 21, 2026 | 13.20 | 13.40 | 13.00 | 13.35 | 13.35 | 1.14% | 180,266 |
| Apr 20, 2026 | 13.10 | 13.30 | 13.05 | 13.20 | 13.20 | 0.76% | 150,535 |
| Apr 17, 2026 | 13.05 | 13.20 | 12.95 | 13.10 | 13.10 | 0.38% | 187,812 |
| Apr 16, 2026 | 13.30 | 13.30 | 12.85 | 13.05 | 13.05 | -1.88% | 218,021 |
| Apr 15, 2026 | 13.30 | 13.35 | 13.20 | 13.30 | 13.30 | 0.38% | 99,266 |
| Apr 14, 2026 | 13.45 | 13.45 | 13.20 | 13.25 | 13.25 | -0.38% | 236,769 |
| Apr 13, 2026 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 0.76% | 159,952 |
| Apr 10, 2026 | 13.25 | 13.45 | 13.20 | 13.20 | 13.20 | 0.76% | 230,448 |
| Apr 9, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 88,135 |
| Apr 8, 2026 | 13.15 | 13.25 | 13.05 | 13.20 | 13.20 | 0.76% | 98,500 |
| Apr 7, 2026 | 13.20 | 13.25 | 13.10 | 13.10 | 13.10 | 0.38% | 114,429 |
| Apr 2, 2026 | 13.30 | 13.30 | 12.95 | 13.05 | 13.05 | -1.51% | 96,641 |
| Apr 1, 2026 | 13.00 | 13.50 | 12.85 | 13.25 | 13.25 | 4.74% | 469,734 |
| Mar 31, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 0.40% | 84,483 |
| Mar 30, 2026 | 12.60 | 12.75 | 12.50 | 12.60 | 12.60 | -1.56% | 52,222 |
| Mar 27, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 38,188 |
| Mar 26, 2026 | 12.70 | 12.80 | 12.65 | 12.70 | 12.70 | 0.40% | 102,407 |
| Mar 25, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 1.61% | 150,667 |
| Mar 24, 2026 | 12.65 | 12.65 | 12.45 | 12.45 | 12.45 | -1.19% | 147,043 |
| Mar 23, 2026 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 172,546 |
| Mar 20, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | -0.39% | 160,315 |
| Mar 19, 2026 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | 0.78% | 171,124 |
| Mar 18, 2026 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | 0.39% | 192,014 |
| Mar 17, 2026 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.39% | 247,640 |
| Mar 16, 2026 | 12.40 | 13.00 | 12.40 | 12.85 | 12.85 | 5.33% | 390,464 |
| Mar 13, 2026 | 12.05 | 12.30 | 12.05 | 12.20 | 12.20 | 4.72% | 320,758 |
| Mar 12, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | - | 65,134 |
| Mar 11, 2026 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | 1.30% | 58,763 |
| Mar 10, 2026 | 11.45 | 11.60 | 11.45 | 11.50 | 11.50 | - | 70,848 |
| 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% | 154,467 |
| Mar 4, 2026 | 11.95 | 11.95 | 11.60 | 11.65 | 11.65 | -2.92% | 176,833 |
| Mar 3, 2026 | 12.35 | 12.40 | 11.75 | 12.00 | 12.00 | -3.61% | 333,046 |
| 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% | 64,679 |
| 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 | - | 46,688 |
| Dec 3, 2025 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | - | 59,196 |
| 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 |