Kuen Ling Machinery Refrigerating Co., Ltd. (TPEX:4527)
Taiwan · Delayed Price · Currency is TWD 40.90
0.00 (0.12%)
Sep 29, 2026, 1:28 PM CST
TPEX:4527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 40.55 | 40.90 | 40.55 | 40.90 | 40.90 | 0.12% | 16,259 |
| Sep 24, 2026 | 41.00 | 41.00 | 40.75 | 40.85 | 40.85 | -0.12% | 7,020 |
| Sep 23, 2026 | 40.80 | 40.90 | 40.80 | 40.90 | 40.90 | 0.25% | 12,322 |
| Sep 22, 2026 | 40.70 | 41.00 | 40.70 | 40.80 | 40.80 | 0.12% | 20,091 |
| Sep 21, 2026 | 41.40 | 41.40 | 40.75 | 40.75 | 40.75 | 0.12% | 8,583 |
| Sep 18, 2026 | 40.70 | 40.75 | 40.70 | 40.70 | 40.70 | - | 13,301 |
| Sep 17, 2026 | 40.70 | 40.70 | 40.55 | 40.70 | 40.70 | -0.25% | 21,051 |
| Sep 16, 2026 | 40.80 | 40.85 | 40.80 | 40.80 | 40.80 | - | 11,028 |
| Sep 15, 2026 | 41.00 | 41.00 | 40.50 | 40.80 | 40.80 | -0.49% | 21,009 |
| Sep 14, 2026 | 41.00 | 41.05 | 40.90 | 41.00 | 41.00 | - | 25,197 |
| Sep 11, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.61% | 29,146 |
| Sep 10, 2026 | 40.70 | 40.80 | 40.65 | 40.75 | 40.75 | 0.12% | 26,392 |
| Sep 9, 2026 | 40.25 | 40.90 | 40.10 | 40.70 | 40.70 | -0.61% | 35,050 |
| Sep 8, 2026 | 40.95 | 40.95 | 40.75 | 40.95 | 40.95 | 0.12% | 9,526 |
| Sep 7, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25% | 2,871 |
| Sep 4, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.49% | 19,395 |
| Sep 3, 2026 | 40.70 | 40.70 | 40.55 | 40.60 | 40.60 | -0.25% | 36,946 |
| Sep 2, 2026 | 40.75 | 40.80 | 40.60 | 40.70 | 40.70 | -0.12% | 35,002 |
| Sep 1, 2026 | 40.70 | 40.75 | 40.50 | 40.75 | 40.75 | -1.93% | 71,183 |
| Aug 31, 2026 | 41.00 | 41.55 | 41.00 | 41.55 | 41.55 | 1.34% | 7,300 |
| Aug 28, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | 0.37% | 6,265 |
| Aug 27, 2026 | 41.10 | 41.20 | 40.85 | 40.85 | 40.85 | -0.97% | 21,001 |
| Aug 26, 2026 | 41.05 | 41.30 | 40.75 | 41.25 | 41.25 | 0.49% | 33,038 |
| Aug 25, 2026 | 41.05 | 41.05 | 40.75 | 41.05 | 41.05 | - | 13,061 |
| Aug 24, 2026 | 40.70 | 41.05 | 40.55 | 41.05 | 41.05 | - | 11,040 |
| Aug 21, 2026 | 40.70 | 41.10 | 40.55 | 41.05 | 41.05 | 0.86% | 28,718 |
| Aug 20, 2026 | 40.90 | 40.90 | 40.50 | 40.70 | 40.70 | -0.49% | 18,051 |
| Aug 19, 2026 | 40.85 | 40.90 | 40.85 | 40.90 | 40.90 | -0.24% | 7,001 |
| Aug 18, 2026 | 41.10 | 41.25 | 40.95 | 41.00 | 41.00 | -0.12% | 11,443 |
| Aug 17, 2026 | 41.20 | 42.40 | 40.40 | 41.05 | 41.05 | -0.48% | 124,172 |
| Aug 14, 2026 | 40.85 | 41.25 | 40.80 | 41.25 | 41.25 | 0.98% | 15,465 |
| Aug 13, 2026 | 41.15 | 41.15 | 40.85 | 40.85 | 40.85 | -0.37% | 21,282 |
| Aug 12, 2026 | 41.00 | 41.00 | 40.65 | 41.00 | 41.00 | - | 21,564 |
| Aug 11, 2026 | 40.60 | 41.05 | 40.60 | 41.00 | 41.00 | 0.99% | 21,770 |
| Aug 10, 2026 | 40.00 | 41.15 | 40.00 | 40.60 | 40.60 | 2.53% | 48,463 |
| Aug 7, 2026 | 39.60 | 39.95 | 39.55 | 39.60 | 39.60 | -1.00% | 19,285 |
| Aug 6, 2026 | 39.70 | 40.80 | 39.55 | 40.00 | 40.00 | 1.65% | 54,462 |
| Aug 5, 2026 | 39.40 | 39.40 | 39.00 | 39.35 | 39.35 | - | 11,013 |
| Aug 4, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.90% | 2,025 |
| Aug 3, 2026 | 38.85 | 39.10 | 38.80 | 39.00 | 39.00 | - | 23,050 |
| Jul 31, 2026 | 38.90 | 39.40 | 38.90 | 39.00 | 39.00 | 0.78% | 15,250 |
| Jul 30, 2026 | 39.00 | 39.20 | 38.70 | 38.70 | 38.70 | -0.51% | 27,289 |
| Jul 29, 2026 | 39.75 | 39.75 | 38.90 | 38.90 | 38.90 | -0.26% | 43,491 |
| Jul 28, 2026 | 39.15 | 39.20 | 39.00 | 39.00 | 39.00 | -0.51% | 26,316 |
| Jul 27, 2026 | 39.30 | 39.30 | 39.20 | 39.20 | 39.20 | 0.13% | 8,110 |
| Jul 24, 2026 | 39.30 | 39.30 | 39.15 | 39.15 | 39.15 | -0.38% | 12,130 |
| Jul 23, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.13% | 1,010 |
| Jul 22, 2026 | 40.55 | 40.55 | 39.20 | 39.25 | 39.25 | 0.13% | 18,385 |
| Jul 21, 2026 | 39.10 | 39.50 | 39.10 | 39.20 | 39.20 | 0.26% | 12,053 |
| Jul 20, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 2,240 |