Kuen Ling Machinery Refrigerating Co., Ltd. (TPEX:4527)
Taiwan · Delayed Price · Currency is TWD 39.25
-0.15 (-0.38%)
Sep 5, 2025, 1:30 PM CST
TPEX:4527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |