Kuen Ling Machinery Refrigerating Co., Ltd. (TPEX:4527)
Taiwan · Delayed Price · Currency is TWD 40.90
-0.05 (-0.12%)
Aug 12, 2025, 1:30 PM CST
TPEX:4527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.30 | 41.30 | 40.70 | 40.90 | 40.90 | -0.12% | 42,652 |
| 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 |
| Jul 14, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.34% | 7,860 |
| Jul 11, 2025 | 45.00 | 45.00 | 44.65 | 44.65 | 44.65 | -0.22% | 12,148 |
| Jul 10, 2025 | 44.20 | 44.75 | 44.15 | 44.75 | 44.75 | 1.24% | 23,077 |
| Jul 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.11% | 3,002 |
| Jul 8, 2025 | 44.90 | 44.90 | 44.25 | 44.25 | 44.25 | -0.11% | 2,064 |
| Jul 7, 2025 | 43.15 | 44.40 | 43.15 | 44.30 | 44.30 | -0.34% | 16,132 |
| Jul 4, 2025 | 44.95 | 44.95 | 44.00 | 44.45 | 44.45 | -1.22% | 19,311 |
| Jul 3, 2025 | 44.70 | 45.00 | 44.40 | 45.00 | 45.00 | 0.67% | 22,050 |
| Jul 2, 2025 | 44.70 | 44.75 | 44.65 | 44.70 | 44.70 | -0.11% | 6,031 |
| Jul 1, 2025 | 45.30 | 45.30 | 44.75 | 44.75 | 44.75 | 0.11% | 28,098 |
| Jun 30, 2025 | 45.00 | 45.05 | 44.70 | 44.70 | 44.70 | -0.78% | 17,308 |
| Jun 27, 2025 | 44.90 | 45.05 | 44.60 | 45.05 | 45.05 | 0.33% | 27,318 |
| Jun 26, 2025 | 44.80 | 45.10 | 44.80 | 44.90 | 44.90 | - | 24,260 |
| Jun 25, 2025 | 44.50 | 45.00 | 44.50 | 44.90 | 44.90 | 1.93% | 40,306 |
| Jun 24, 2025 | 44.10 | 44.20 | 44.05 | 44.05 | 44.05 | 0.69% | 16,038 |
| Jun 23, 2025 | 43.75 | 44.00 | 43.35 | 43.75 | 43.75 | - | 37,561 |
| Jun 20, 2025 | 43.60 | 44.10 | 43.60 | 43.75 | 43.75 | 0.46% | 31,453 |
| Jun 19, 2025 | 42.60 | 43.60 | 42.55 | 43.55 | 43.55 | 1.04% | 74,105 |
| Jun 18, 2025 | 42.80 | 43.20 | 42.60 | 43.10 | 43.10 | 0.70% | 39,491 |
| Jun 17, 2025 | 42.65 | 43.00 | 42.65 | 42.80 | 42.80 | 0.35% | 18,023 |
| Jun 16, 2025 | 42.80 | 42.90 | 42.65 | 42.65 | 42.65 | - | 14,201 |
| Jun 13, 2025 | 43.05 | 43.05 | 42.65 | 42.65 | 42.65 | -0.93% | 32,853 |
| Jun 12, 2025 | 43.75 | 43.75 | 42.95 | 43.05 | 43.05 | 0.12% | 11,736 |
| Jun 11, 2025 | 42.95 | 43.05 | 42.80 | 43.00 | 43.00 | 0.23% | 28,360 |
| Jun 10, 2025 | 43.20 | 43.50 | 42.80 | 42.90 | 42.90 | -0.69% | 79,836 |
| Jun 9, 2025 | 43.05 | 43.35 | 43.05 | 43.20 | 43.20 | -0.92% | 26,986 |
| Jun 6, 2025 | 43.85 | 43.85 | 43.60 | 43.60 | 43.60 | -0.57% | 16,224 |
| Jun 5, 2025 | 43.80 | 43.95 | 43.80 | 43.85 | 43.85 | -0.11% | 30,374 |
| Jun 4, 2025 | 43.75 | 44.05 | 43.25 | 43.90 | 43.90 | 0.34% | 28,176 |