Kuen Ling Machinery Refrigerating Co.,Ltd.(TW:4527)
NT$44.00-0.10 (-0.23%)
TW:4527
Kuen Ling Machinery Refrigerating Co.,Ltd. historical prices
NT$44.00
At close:-0.10 (-0.23%)
Kuen Ling Machinery Refrigerating Co.,Ltd. (4527) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.00 | 44.10 | 43.50 | 44.00 | 44.00 | -0.23% | 16,372 | 0.84 |
| Nov 10, 2026 | 43.75 | 44.10 | 43.05 | 44.10 | 44.10 | +0.57% | 27,010 | 1.40 |
| Nov 09, 2026 | 44.30 | 44.30 | 43.75 | 43.75 | 43.75 | -0.23% | 18,382 | 0.95 |
| Nov 06, 2026 | 43.90 | 44.00 | 43.00 | 43.85 | 43.85 | -0.11% | 23,368 | 1.21 |
| Nov 05, 2026 | 44.20 | 44.20 | 43.80 | 43.90 | 43.90 | -0.23% | 8,530 | 0.43 |
| Nov 04, 2026 | 44.30 | 44.30 | 42.25 | 44.00 | 44.00 | -0.68% | 30,088 | 1.54 |
| Nov 03, 2026 | 44.55 | 44.60 | 44.30 | 44.30 | 44.30 | -0.67% | 9,023 | 0.45 |
| Nov 02, 2026 | 44.45 | 44.60 | 44.45 | 44.60 | 44.60 | +0.34% | 17,213 | 0.86 |
| Oct 30, 2026 | 44.40 | 44.45 | 44.25 | 44.45 | 44.45 | 0.00% | 12,606 | 0.63 |
| Oct 29, 2026 | 44.20 | 44.45 | 44.00 | 44.45 | 44.45 | +0.11% | 13,034 | 0.65 |
| Oct 28, 2026 | 44.55 | 44.75 | 44.40 | 44.40 | 44.40 | -0.11% | 22,541 | 1.13 |
| Oct 27, 2026 | 44.80 | 44.80 | 42.65 | 44.45 | 44.45 | -0.78% | 51,616 | 2.65 |
| Oct 26, 2026 | 44.80 | 45.10 | 44.80 | 44.80 | 44.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.80 | 45.10 | 44.80 | 44.80 | 44.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.00 | 45.10 | 44.80 | 44.80 | 44.80 | -0.44% | 23,713 | 1.17 |
| Oct 21, 2026 | 45.00 | 45.05 | 45.00 | 45.00 | 45.00 | +0.45% | 9,541 | 0.47 |
| Oct 20, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.80 | -0.44% | 17,878 | 0.89 |
| Oct 19, 2026 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | -0.22% | 19,418 | 0.97 |
| Oct 16, 2026 | 44.70 | 45.30 | 44.70 | 45.10 | 45.10 | +0.45% | 30,276 | 1.54 |
| Oct 15, 2026 | 44.85 | 44.90 | 44.55 | 44.90 | 44.90 | -0.22% | 27,316 | 1.42 |
| Oct 14, 2026 | 44.95 | 45.10 | 44.85 | 45.00 | 45.00 | -0.22% | 41,466 | 2.19 |
| Oct 13, 2026 | 45.20 | 45.45 | 44.00 | 45.10 | 45.10 | -1.10% | 53,328 | 2.91 |
| Oct 12, 2026 | 42.55 | 46.30 | 42.50 | 45.60 | 45.60 | +1.33% | 56,020 | 3.17 |
| Oct 09, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 0.00% | 29,366 | 1.63 |
| Oct 07, 2026 | 44.40 | 45.95 | 44.40 | 45.00 | 45.00 | -0.98% | 34,536 | 1.97 |
| Oct 06, 2026 | 45.44 | 45.44 | 45.06 | 45.44 | 45.44 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 45.44 | 45.44 | 45.06 | 45.44 | 45.44 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 45.44 | 45.44 | 45.06 | 45.44 | 45.44 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 45.44 | 45.44 | 45.06 | 45.44 | 45.44 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 45.06 | 45.44 | 45.06 | 45.44 | 45.44 | +2.51% | 0 | 0.00 |
| Sep 29, 2026 | 45.06 | 45.44 | 45.06 | 45.44 | 44.33 | +0.12% | 14,633 | 0.75 |
| Sep 28, 2026 | 45.39 | 45.55 | 45.28 | 45.39 | 44.28 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.39 | 45.55 | 45.28 | 45.39 | 44.28 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.55 | 45.55 | 45.28 | 45.39 | 44.28 | -0.12% | 6,318 | 0.29 |
| Sep 23, 2026 | 45.33 | 45.44 | 45.33 | 45.44 | 44.33 | +0.25% | 11,089 | 0.50 |
| Sep 22, 2026 | 45.22 | 45.56 | 45.22 | 45.33 | 44.22 | +0.12% | 18,081 | 0.82 |
| Sep 21, 2026 | 46.00 | 46.00 | 45.28 | 45.28 | 44.17 | +0.12% | 7,724 | 0.35 |
| Sep 18, 2026 | 45.22 | 45.28 | 45.22 | 45.22 | 44.12 | 0.00% | 11,970 | 0.53 |
| Sep 17, 2026 | 45.22 | 45.22 | 45.06 | 45.22 | 44.12 | -0.24% | 18,945 | 0.76 |
| Sep 16, 2026 | 45.33 | 45.39 | 45.33 | 45.33 | 44.22 | 0.00% | 9,925 | 0.40 |
| Sep 15, 2026 | 45.56 | 45.56 | 45.00 | 45.33 | 44.22 | -0.49% | 18,908 | 0.76 |
| Sep 14, 2026 | 45.56 | 45.61 | 45.44 | 45.56 | 44.44 | 0.00% | 22,677 | 0.88 |
| Sep 11, 2026 | 45.11 | 45.56 | 45.11 | 45.56 | 44.44 | +0.61% | 26,231 | 1.02 |
| Sep 10, 2026 | 45.22 | 45.33 | 45.17 | 45.28 | 44.17 | +0.12% | 23,752 | 0.92 |
| Sep 09, 2026 | 44.72 | 45.44 | 44.56 | 45.22 | 44.12 | -0.61% | 31,545 | 1.23 |
| Sep 08, 2026 | 45.50 | 45.50 | 45.28 | 45.50 | 44.39 | +0.12% | 8,573 | 0.33 |
| Sep 07, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 44.33 | +0.25% | 2,583 | 0.10 |
| Sep 04, 2026 | 45.11 | 45.33 | 45.11 | 45.33 | 44.22 | +0.49% | 17,455 | 0.65 |
| Sep 03, 2026 | 45.22 | 45.22 | 45.06 | 45.11 | 44.01 | -0.24% | 33,251 | 1.22 |
