Kuen Ling Machinery Refrigerating Co., Ltd. (TPEX:4527)
Taiwan
· Delayed Price · Currency is TWD 39.50
+0.10 (0.25%)
At close: Dec 5, 2025
TPEX:4527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.30 | 39.50 | 39.30 | 39.50 | 39.50 | 0.25% | 18,006 |
| Dec 4, 2025 | 39.35 | 39.40 | 39.25 | 39.40 | 39.40 | - | 38,184 |
| Dec 3, 2025 | 39.35 | 39.50 | 39.35 | 39.40 | 39.40 | - | 12,560 |
| Dec 2, 2025 | 39.40 | 39.45 | 39.40 | 39.40 | 39.40 | - | 10,109 |
| Dec 1, 2025 | 39.05 | 39.40 | 39.05 | 39.40 | 39.40 | 0.51% | 12,400 |
| Nov 28, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | - | 22,173 |
| Nov 27, 2025 | 39.25 | 39.25 | 39.15 | 39.20 | 39.20 | 0.13% | 19,069 |
| Nov 26, 2025 | 39.85 | 39.85 | 39.15 | 39.15 | 39.15 | - | 26,654 |
| Nov 25, 2025 | 39.05 | 39.15 | 39.00 | 39.15 | 39.15 | 0.38% | 31,021 |
| Nov 24, 2025 | 39.05 | 39.10 | 39.00 | 39.00 | 39.00 | 0.39% | 16,833 |
| Nov 21, 2025 | 38.95 | 39.00 | 38.85 | 38.85 | 38.85 | -0.26% | 15,234 |
| Nov 20, 2025 | 39.05 | 39.70 | 38.95 | 38.95 | 38.95 | 0.13% | 20,027 |
| Nov 19, 2025 | 39.05 | 39.05 | 38.90 | 38.90 | 38.90 | -0.38% | 35,098 |
| Nov 18, 2025 | 39.10 | 39.40 | 39.05 | 39.05 | 39.05 | -0.13% | 29,218 |
| Nov 17, 2025 | 39.00 | 39.40 | 39.00 | 39.10 | 39.10 | 0.26% | 22,000 |
| Nov 14, 2025 | 39.30 | 39.65 | 38.70 | 39.00 | 39.00 | -0.76% | 19,652 |
| Nov 13, 2025 | 39.60 | 39.60 | 39.00 | 39.30 | 39.30 | -0.76% | 19,226 |
| Nov 12, 2025 | 39.90 | 39.90 | 39.00 | 39.60 | 39.60 | 1.93% | 13,555 |
| Nov 11, 2025 | 39.05 | 39.15 | 38.85 | 38.85 | 38.85 | -0.51% | 53,133 |
| Nov 10, 2025 | 38.85 | 39.05 | 38.65 | 39.05 | 39.05 | -1.39% | 15,621 |
| Nov 7, 2025 | 38.80 | 39.70 | 38.80 | 39.60 | 39.60 | 1.54% | 9,300 |
| Nov 6, 2025 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 0.26% | 9,044 |
| Nov 5, 2025 | 38.90 | 38.90 | 38.85 | 38.90 | 38.90 | 1.04% | 13,355 |
| Nov 4, 2025 | 38.60 | 38.75 | 38.50 | 38.50 | 38.50 | -0.39% | 28,271 |
| Nov 3, 2025 | 38.85 | 38.90 | 38.60 | 38.65 | 38.65 | -0.64% | 44,801 |
| Oct 31, 2025 | 38.90 | 38.90 | 38.85 | 38.90 | 38.90 | -0.26% | 11,011 |
| Oct 30, 2025 | 39.65 | 39.65 | 39.00 | 39.00 | 39.00 | 0.26% | 20,000 |
| Oct 29, 2025 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | -0.26% | 43,548 |
| Oct 28, 2025 | 39.35 | 39.35 | 39.00 | 39.00 | 39.00 | -0.89% | 14,423 |
| Oct 27, 2025 | 39.40 | 39.40 | 38.80 | 39.35 | 39.35 | -0.13% | 35,833 |
| Oct 23, 2025 | 39.50 | 39.70 | 39.00 | 39.40 | 39.40 | 0.51% | 9,107 |
| Oct 22, 2025 | 39.10 | 39.50 | 39.05 | 39.20 | 39.20 | -0.76% | 12,266 |
| Oct 21, 2025 | 39.20 | 39.50 | 39.10 | 39.50 | 39.50 | 1.15% | 18,150 |
| Oct 20, 2025 | 38.95 | 39.90 | 38.90 | 39.05 | 39.05 | 0.13% | 40,133 |
| Oct 17, 2025 | 38.75 | 40.05 | 38.75 | 39.00 | 39.00 | 0.65% | 109,555 |
| Oct 16, 2025 | 38.35 | 38.80 | 38.35 | 38.75 | 38.75 | 1.17% | 56,778 |
| Oct 15, 2025 | 39.15 | 39.15 | 38.10 | 38.30 | 38.30 | -0.13% | 69,844 |
| Oct 14, 2025 | 39.55 | 39.55 | 38.30 | 38.35 | 38.35 | -2.91% | 132,402 |
| Oct 13, 2025 | 39.65 | 40.00 | 38.80 | 39.50 | 39.50 | -0.38% | 27,182 |
| Oct 9, 2025 | 39.80 | 40.25 | 39.25 | 39.65 | 39.65 | 0.38% | 21,997 |
| Oct 8, 2025 | 40.50 | 40.50 | 38.60 | 39.50 | 39.50 | -3.42% | 203,247 |
| Oct 7, 2025 | 41.15 | 41.80 | 40.80 | 40.90 | 40.90 | -0.61% | 73,854 |
| Oct 3, 2025 | 40.00 | 42.90 | 40.00 | 41.15 | 41.15 | 4.71% | 329,408 |
| Oct 2, 2025 | 39.80 | 40.25 | 39.05 | 39.30 | 39.30 | 1.95% | 47,036 |
| Oct 1, 2025 | 38.80 | 38.85 | 38.55 | 38.55 | 38.55 | - | 24,248 |
| Sep 30, 2025 | 38.60 | 38.65 | 38.55 | 38.55 | 38.55 | 0.13% | 10,286 |
| Sep 26, 2025 | 38.80 | 38.85 | 38.50 | 38.50 | 38.50 | -0.65% | 21,564 |
| Sep 25, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.90% | 1,157 |
| Sep 24, 2025 | 39.80 | 39.80 | 38.80 | 39.10 | 39.10 | -1.76% | 20,484 |
| Sep 23, 2025 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | 0.13% | 145,746 |
| Sep 22, 2025 | 39.40 | 39.80 | 38.65 | 39.75 | 39.75 | 0.51% | 56,053 |
| Sep 19, 2025 | 38.55 | 39.70 | 38.55 | 39.55 | 39.55 | 2.99% | 39,103 |
| Sep 18, 2025 | 38.35 | 38.80 | 38.35 | 38.40 | 38.40 | 0.13% | 25,024 |
| Sep 17, 2025 | 38.40 | 38.45 | 38.20 | 38.35 | 38.35 | -0.26% | 26,123 |
| Sep 16, 2025 | 38.40 | 38.45 | 38.20 | 38.45 | 38.45 | 0.92% | 34,052 |
| Sep 15, 2025 | 38.30 | 38.30 | 37.50 | 38.10 | 38.10 | -0.39% | 46,093 |
| Sep 12, 2025 | 38.50 | 38.70 | 38.25 | 38.25 | 38.25 | -0.26% | 29,557 |
| Sep 11, 2025 | 37.95 | 38.40 | 37.85 | 38.35 | 38.35 | 1.05% | 30,279 |
| Sep 10, 2025 | 38.60 | 38.90 | 37.70 | 37.95 | 37.95 | -2.32% | 182,517 |
| Sep 9, 2025 | 39.00 | 39.00 | 38.80 | 38.85 | 38.85 | -1.02% | 25,734 |
| Sep 8, 2025 | 38.60 | 39.25 | 38.60 | 39.25 | 39.25 | - | 47,343 |
| Sep 5, 2025 | 39.40 | 39.40 | 38.90 | 39.25 | 39.25 | -0.38% | 25,261 |
| Sep 4, 2025 | 39.05 | 39.45 | 39.00 | 39.40 | 39.40 | 0.90% | 8,723 |
| Sep 3, 2025 | 38.85 | 39.25 | 38.80 | 39.05 | 39.05 | 0.39% | 4,050 |
| Sep 2, 2025 | 39.45 | 39.45 | 38.90 | 38.90 | 38.90 | -0.26% | 27,066 |
| Sep 1, 2025 | 39.70 | 39.70 | 38.85 | 39.00 | 39.00 | -2.01% | 40,209 |
| Aug 29, 2025 | 40.15 | 40.15 | 39.70 | 39.80 | 39.80 | -0.50% | 17,663 |
| Aug 28, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 2.17% | 48,610 |
| Aug 27, 2025 | 39.20 | 39.20 | 38.90 | 39.15 | 39.15 | -0.13% | 21,912 |
| Aug 26, 2025 | 40.00 | 40.50 | 39.05 | 39.20 | 39.20 | -2.00% | 27,105 |
| Aug 25, 2025 | 38.35 | 40.85 | 38.35 | 40.00 | 40.00 | 4.30% | 48,293 |
| Aug 22, 2025 | 38.25 | 38.60 | 38.25 | 38.35 | 38.35 | 0.39% | 23,113 |
| Aug 21, 2025 | 38.00 | 38.25 | 38.00 | 38.20 | 38.20 | 0.53% | 35,271 |
| Aug 20, 2025 | 37.90 | 38.70 | 37.60 | 38.00 | 38.00 | 0.13% | 56,765 |
| Aug 19, 2025 | 38.10 | 38.10 | 37.80 | 37.95 | 37.95 | -0.39% | 38,116 |
| Aug 18, 2025 | 37.95 | 38.35 | 37.35 | 38.10 | 38.10 | -0.52% | 109,898 |
| Aug 15, 2025 | 39.60 | 39.60 | 38.30 | 38.30 | 38.30 | -3.28% | 182,854 |
| Aug 14, 2025 | 39.80 | 39.80 | 39.00 | 39.60 | 39.60 | -0.88% | 156,852 |
| Aug 13, 2025 | 40.90 | 40.90 | 39.95 | 39.95 | 39.95 | -2.32% | 134,410 |
| Aug 12, 2025 | 41.30 | 41.30 | 40.70 | 40.90 | 40.90 | -0.12% | 42,733 |
| Aug 11, 2025 | 41.65 | 41.65 | 40.80 | 40.95 | 40.95 | -1.92% | 99,825 |
| Aug 8, 2025 | 42.30 | 42.30 | 41.75 | 41.75 | 41.75 | 0.36% | 32,600 |
| Aug 7, 2025 | 42.05 | 42.50 | 41.60 | 41.60 | 41.60 | -1.07% | 104,437 |
| Aug 6, 2025 | 42.10 | 42.30 | 42.05 | 42.05 | 42.05 | - | 4,074 |
| Aug 5, 2025 | 42.05 | 42.50 | 42.05 | 42.05 | 42.05 | - | 25,172 |
| Aug 4, 2025 | 42.35 | 42.35 | 42.00 | 42.05 | 42.05 | -0.94% | 38,495 |
| Aug 1, 2025 | 43.00 | 43.00 | 42.00 | 42.45 | 42.45 | 0.71% | 30,469 |
| Jul 31, 2025 | 43.25 | 44.00 | 42.15 | 42.15 | 42.15 | 0.96% | 152,389 |
| Jul 30, 2025 | 41.80 | 41.80 | 41.60 | 41.75 | 41.75 | -0.24% | 42,774 |
| Jul 29, 2025 | 42.00 | 42.10 | 41.80 | 41.85 | 41.85 | -0.71% | 33,171 |
| Jul 28, 2025 | 42.20 | 42.25 | 42.15 | 42.15 | 42.15 | -0.12% | 61,466 |
| Jul 25, 2025 | 42.10 | 42.30 | 42.10 | 42.20 | 42.20 | 0.24% | 18,243 |
| Jul 24, 2025 | 42.50 | 42.60 | 42.05 | 42.10 | 42.10 | -1.17% | 35,490 |
| Jul 23, 2025 | 42.70 | 43.00 | 42.50 | 42.60 | 42.60 | -0.70% | 40,218 |
| Jul 22, 2025 | 43.15 | 43.20 | 42.70 | 42.90 | 42.90 | -1.38% | 55,855 |
| Jul 21, 2025 | 43.90 | 43.90 | 43.50 | 43.50 | 43.50 | -1.25% | 53,321 |
| Jul 18, 2025 | 44.20 | 44.20 | 44.05 | 44.05 | 44.05 | -0.11% | 9,223 |
| Jul 17, 2025 | 43.70 | 44.50 | 43.60 | 44.10 | 44.10 | 1.03% | 31,062 |
| Jul 16, 2025 | 43.70 | 43.80 | 43.10 | 43.65 | 43.65 | -0.11% | 46,331 |
| Jul 15, 2025 | 44.80 | 44.80 | 43.70 | 43.70 | 43.70 | -2.46% | 40,643 |