Kaulin Mfg

1531
🏛️ taiwan →
11.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.90 16.05 15.90 15.95 0.1M
2021-12-29 16.10 16.10 15.90 15.95 0.2M
2021-12-28 16.15 16.20 16.00 16.10 0.2M
2021-12-27 15.90 16.35 15.80 16.10 0.5M
2021-12-24 15.90 15.95 15.85 15.85 0.1M
2021-12-23 15.85 15.95 15.85 15.90 0.1M
2021-12-22 15.75 15.90 15.75 15.85 0.1M
2021-12-21 15.60 15.70 15.60 15.70 0.1M
2021-12-20 15.50 15.65 15.50 15.65 0.1M
2021-12-17 15.45 15.65 15.35 15.60 0.2M
2021-12-16 15.60 15.60 15.35 15.45 0.3M
2021-12-15 15.60 15.60 15.45 15.50 0.1M
2021-12-14 15.60 15.60 15.45 15.55 0.2M
2021-12-13 15.70 15.70 15.60 15.65 0.2M
2021-12-10 15.75 15.75 15.50 15.60 0.1M
2021-12-09 15.70 15.75 15.45 15.75 0.2M
2021-12-08 16.00 16.00 15.55 15.60 0.4M
2021-12-07 15.35 15.40 15.30 15.35 0.1M
2021-12-06 15.35 15.40 15.30 15.35 0.1M
2021-12-03 15.45 15.45 15.25 15.25 0.1M
2021-12-02 15.35 15.40 15.25 15.25 0.1M
2021-12-01 15.30 15.40 15.15 15.35 0.1M
2021-11-30 15.50 15.55 15.35 15.45 0.3M
2021-11-29 15.35 15.45 15.10 15.30 0.4M
2021-11-26 15.70 15.85 15.30 15.60 0.7M
2021-11-25 15.15 15.75 15.10 15.70 0.6M
2021-11-24 15.00 15.10 15.00 15.05 0.1M
2021-11-23 15.20 15.20 14.90 15.00 0.1M
2021-11-22 14.90 15.35 14.90 15.20 0.4M
2021-11-19 14.85 14.95 14.85 14.90 0.1M
2021-11-18 14.85 14.95 14.70 14.85 0.1M
2021-11-17 14.95 15.00 14.85 14.85 0.1M
2021-11-16 14.70 14.95 14.70 14.85 0.2M
2021-11-15 14.75 14.80 14.65 14.65 0.1M
2021-11-12 14.95 15.00 14.60 14.75 0.7M
2021-11-11 15.00 15.40 14.90 15.10 0.4M
2021-11-10 14.90 15.05 14.90 15.00 0.1M
2021-11-09 15.05 15.05 14.90 14.95 0.1M
2021-11-08 15.10 15.10 14.80 15.00 0.2M
2021-11-05 15.20 15.20 15.05 15.10 0.1M
2021-11-04 15.30 15.60 15.10 15.15 0.8M
2021-11-03 15.00 15.20 14.95 15.20 0.3M
2021-11-02 14.90 15.05 14.80 15.00 0.3M
2021-11-01 14.70 14.90 14.65 14.85 0.3M
2021-10-29 14.75 14.80 14.60 14.65 0.5M
2021-10-28 14.70 14.85 14.65 14.70 0.2M
2021-10-27 14.55 14.80 14.55 14.60 0.1M
2021-10-26 14.50 14.65 14.50 14.55 0.1M
2021-10-25 14.45 14.65 14.40 14.55 0.2M
2021-10-22 14.55 14.60 14.40 14.45 0.2M
2021-10-21 14.50 14.70 14.50 14.55 0.2M
2021-10-20 14.70 14.70 14.50 14.60 0.1M
2021-10-19 14.60 14.90 14.60 14.80 0.1M
2021-10-18 14.50 14.65 14.45 14.65 0.2M
2021-10-15 14.65 14.70 14.05 14.60 0.3M
2021-10-14 14.45 14.70 14.35 14.70 0.2M
2021-10-13 14.50 14.65 14.35 14.45 0.2M
2021-10-12 14.80 14.80 14.45 14.60 0.2M
2021-10-08 14.80 15.05 14.75 14.85 0.2M
2021-10-07 14.60 14.85 14.60 14.80 0.2M
2021-10-06 14.50 14.70 14.50 14.60 0.1M
2021-10-05 14.35 14.90 14.20 14.45 0.3M
2021-10-04 14.80 15.05 14.50 14.50 0.4M
2021-10-01 15.40 15.40 14.75 14.75 0.8M
2021-09-30 15.30 15.70 15.25 15.40 0.2M
2021-09-29 15.50 15.70 15.30 15.30 0.3M
2021-09-28 16.10 16.10 15.70 15.70 0.2M
2021-09-27 16.20 16.25 15.85 15.90 0.3M
2021-09-24 16.00 16.35 15.90 16.00 0.7M
2021-09-23 15.50 16.10 15.50 15.85 0.9M
2021-09-22 15.40 15.50 15.20 15.50 0.2M
2021-09-17 15.65 15.75 15.55 15.65 0.4M
2021-09-16 15.45 15.70 15.35 15.65 0.4M
2021-09-15 15.65 15.65 15.35 15.45 0.4M
2021-09-14 15.45 15.85 15.40 15.65 0.5M
2021-09-13 15.30 15.60 15.30 15.45 0.3M
2021-09-10 15.25 16.00 15.15 15.40 0.9M
2021-09-09 15.00 15.15 15.00 15.10 0.1M
2021-09-08 15.10 15.15 15.00 15.00 0.1M
2021-09-07 15.05 15.25 15.00 15.20 0.1M
2021-09-06 15.10 15.15 14.95 15.05 0.3M
2021-09-03 15.15 15.20 14.95 15.10 0.6M
2021-09-02 15.30 15.40 15.05 15.15 0.2M
2021-09-01 15.20 15.30 15.10 15.25 0.2M
2021-08-31 15.10 15.20 14.75 15.20 0.3M
2021-08-30 15.20 15.20 15.00 15.00 0.1M
2021-08-27 15.25 15.30 15.10 15.15 0.1M
2021-08-26 15.25 15.25 15.05 15.20 0.1M
2021-08-25 15.15 15.40 15.10 15.40 0.1M
2021-08-24 15.40 15.40 15.10 15.10 0.1M
2021-08-23 15.10 15.40 15.05 15.35 0.2M
2021-08-20 15.00 15.15 14.85 15.00 0.2M
2021-08-19 15.20 15.25 14.90 15.00 0.3M
2021-08-18 15.10 15.30 15.00 15.20 0.2M
2021-08-17 15.40 15.45 15.10 15.15 0.2M
2021-08-16 15.50 15.75 15.25 15.40 0.2M
2021-08-13 15.70 15.90 15.30 15.55 0.4M
2021-08-12 15.45 15.60 15.20 15.60 0.2M
2021-08-11 15.60 15.70 15.10 15.10 0.2M
2021-08-10 15.65 16.05 15.55 15.65 0.3M
2021-08-09 15.35 16.45 15.35 15.85 1.0M
2021-08-06 15.40 15.60 15.35 15.45 0.1M
2021-08-05 15.15 15.45 15.00 15.40 0.2M
2021-08-04 15.20 15.50 14.95 15.05 0.4M
2021-08-03 15.15 15.30 15.10 15.20 0.0M
2021-08-02 15.35 15.40 15.15 15.20 0.1M
2021-07-30 15.20 15.25 15.10 15.20 0.1M
2021-07-29 15.05 15.25 15.05 15.20 0.1M
2021-07-28 15.10 15.25 14.90 15.15 0.2M
2021-07-27 15.20 15.25 15.10 15.20 0.1M
2021-07-26 15.20 15.25 15.10 15.25 0.1M
2021-07-23 15.15 15.25 15.10 15.10 0.2M
2021-07-22 15.40 15.40 15.15 15.20 0.1M
2021-07-21 15.20 15.50 15.00 15.20 0.1M
2021-07-20 15.20 15.30 15.10 15.15 0.2M
2021-07-19 15.70 15.70 15.05 15.35 0.2M
2021-07-16 15.50 15.75 15.40 15.50 0.2M
2021-07-15 15.30 15.45 15.30 15.40 0.1M
2021-07-14 15.50 15.50 15.25 15.30 0.1M
2021-07-13 15.55 15.55 15.35 15.45 0.4M
2021-07-12 15.50 15.80 15.35 15.35 0.4M
2021-07-09 16.00 16.00 15.25 15.50 0.8M
2021-07-08 14.75 14.85 14.70 14.85 0.1M
2021-07-07 14.75 14.80 14.55 14.70 0.2M
2021-07-06 14.80 14.80 14.65 14.75 0.1M
2021-07-05 14.70 14.70 14.50 14.70 0.1M
2021-07-02 14.70 14.70 14.50 14.50 0.1M
2021-07-01 14.55 14.70 14.50 14.55 0.2M
2021-06-30 14.40 14.50 14.40 14.50 0.2M
2021-06-29 14.50 14.50 14.30 14.40 0.2M
2021-06-28 14.60 14.60 14.40 14.55 0.2M
2021-06-25 14.55 14.65 14.50 14.55 0.1M
2021-06-24 14.65 14.65 14.45 14.50 0.1M
2021-06-23 14.50 14.60 14.45 14.45 0.2M
2021-06-22 14.50 14.50 14.20 14.45 0.1M
2021-06-21 14.50 14.50 14.00 14.20 0.3M
2021-06-18 14.65 14.70 14.60 14.65 0.2M
2021-06-17 14.70 14.85 14.65 14.75 0.3M
2021-06-16 14.80 14.85 14.55 14.70 0.1M
2021-06-15 14.85 14.95 14.75 14.90 0.2M
2021-06-11 14.95 14.95 14.60 14.70 0.1M
2021-06-10 14.95 14.95 14.60 14.65 0.2M
2021-06-09 15.00 15.00 14.70 14.75 0.1M
2021-06-08 14.85 15.10 14.75 14.85 0.2M
2021-06-07 14.65 14.70 14.40 14.55 0.2M
2021-06-04 15.00 15.00 14.60 14.65 0.2M
2021-06-03 14.85 14.90 14.80 14.85 0.2M
2021-06-02 14.75 14.85 14.65 14.85 0.2M
2021-06-01 14.65 14.80 14.45 14.75 0.2M
2021-05-31 14.85 14.85 14.50 14.55 0.2M
2021-05-28 14.30 15.00 14.30 14.60 0.2M
2021-05-27 14.50 14.55 14.00 14.30 0.2M
2021-05-26 14.70 14.70 14.30 14.50 0.1M
2021-05-25 14.10 14.45 14.10 14.40 0.2M
2021-05-24 13.70 13.95 13.70 13.95 0.1M
2021-05-21 13.85 13.95 13.80 13.80 0.1M
2021-05-20 13.95 14.05 13.70 13.70 0.2M
2021-05-19 13.65 14.20 13.65 13.85 0.2M
2021-05-18 12.80 14.10 12.80 14.00 0.3M
2021-05-17 13.10 13.90 13.00 13.00 0.3M
2021-05-14 14.55 14.90 13.95 14.10 0.7M
2021-05-13 14.90 15.05 14.30 14.65 0.4M
2021-05-12 16.20 16.20 14.50 14.90 0.9M
2021-05-11 16.60 17.00 15.95 16.10 0.4M
2021-05-10 17.10 17.10 16.55 16.70 0.2M
2021-05-07 16.90 16.90 16.45 16.75 0.5M
2021-05-06 16.25 16.50 15.95 16.40 0.4M
2021-05-05 15.80 16.40 15.50 16.25 0.2M
2021-05-04 16.95 16.95 15.55 15.80 0.9M
2021-05-03 16.95 17.00 16.50 16.75 0.6M
2021-04-29 17.00 17.15 16.65 17.00 0.3M
2021-04-28 16.80 17.45 16.80 17.00 1.2M
2021-04-27 16.55 16.85 16.55 16.75 0.4M
2021-04-26 16.35 16.55 16.30 16.55 0.3M
2021-04-23 16.60 16.60 15.80 16.35 0.6M
2021-04-22 16.90 17.25 16.50 16.55 1.4M
2021-04-21 16.50 16.75 16.30 16.60 0.5M
2021-04-20 16.50 16.50 16.15 16.50 0.3M
2021-04-19 16.40 16.40 16.00 16.30 0.4M
2021-04-16 15.90 16.20 15.90 16.20 0.5M
2021-04-15 15.70 16.10 15.70 15.90 0.3M
2021-04-14 16.30 16.35 15.30 15.95 1.1M
2021-04-13 16.95 16.95 16.65 16.65 0.6M
2021-04-12 17.55 17.55 16.70 16.75 1.6M
2021-04-09 16.80 17.70 16.75 17.30 1.6M
2021-04-08 16.40 16.60 16.30 16.60 0.5M
2021-04-07 16.55 16.60 16.15 16.40 0.6M
2021-04-06 15.90 16.45 15.70 16.30 1.0M
2021-04-01 15.65 15.75 15.50 15.75 0.6M
2021-03-31 15.80 15.80 15.55 15.65 0.8M
2021-03-30 15.75 15.90 15.70 15.75 0.4M
2021-03-29 15.85 16.15 15.65 15.75 1.0M
2021-03-26 15.25 15.75 15.25 15.65 1.8M
2021-03-25 14.75 14.85 14.60 14.65 0.3M
2021-03-24 14.75 14.75 14.65 14.75 0.2M
2021-03-23 14.90 14.90 14.45 14.75 0.3M
2021-03-22 14.20 14.80 14.15 14.65 0.3M
2021-03-19 14.25 14.40 14.05 14.25 0.3M
2021-03-18 14.70 14.75 14.30 14.30 0.4M
2021-03-17 14.80 14.80 14.55 14.70 0.3M
2021-03-16 14.90 14.95 14.60 14.65 0.6M
2021-03-15 14.35 14.65 14.30 14.65 0.6M
2021-03-12 14.20 14.40 14.00 14.25 1.2M
2021-03-11 13.25 13.95 13.25 13.95 0.7M
2021-03-10 13.45 13.45 13.15 13.30 0.1M
2021-03-09 13.70 13.70 13.50 13.55 0.2M
2021-03-08 13.50 13.70 13.30 13.55 0.3M
2021-03-05 13.25 13.55 13.20 13.35 0.2M
2021-03-04 13.30 13.65 13.15 13.25 0.2M
2021-03-03 13.25 13.50 13.20 13.45 0.2M
2021-03-02 13.25 13.40 13.25 13.25 0.4M
2021-02-26 13.40 13.50 13.05 13.30 0.3M
2021-02-25 13.00 13.50 12.90 13.45 0.3M
2021-02-24 13.30 13.35 12.95 13.00 0.2M
2021-02-23 13.10 13.40 12.90 13.35 0.3M
2021-02-22 12.65 13.35 12.60 13.10 0.5M
2021-02-19 12.35 12.45 12.25 12.45 0.1M
2021-02-18 12.50 12.50 12.25 12.45 0.1M
2021-02-17 12.40 12.65 12.10 12.50 0.3M
2021-02-05 11.45 11.60 11.45 11.50 0.2M
2021-02-04 11.20 11.45 11.20 11.40 0.1M
2021-02-03 11.40 11.50 11.35 11.35 0.1M
2021-02-02 11.20 11.60 11.20 11.40 0.1M
2021-02-01 11.25 11.35 11.15 11.30 0.1M
2021-01-29 11.30 11.40 11.30 11.35 0.1M
2021-01-28 11.20 11.35 11.20 11.35 0.1M
2021-01-27 11.30 11.50 11.30 11.40 0.1M
2021-01-26 11.35 11.35 11.20 11.25 0.1M
2021-01-25 11.30 11.45 11.25 11.45 0.1M
2021-01-22 11.70 11.70 11.25 11.40 0.1M
2021-01-21 11.55 11.75 11.45 11.50 0.1M
2021-01-20 12.00 12.00 11.50 11.55 0.4M
2021-01-19 12.15 12.20 12.00 12.00 0.1M
2021-01-18 12.20 12.20 11.65 12.05 0.2M
2021-01-15 12.45 12.60 12.20 12.25 0.2M
2021-01-14 12.45 12.60 12.40 12.50 0.3M
2021-01-13 12.20 12.45 12.20 12.40 0.1M
2021-01-12 12.70 12.70 12.20 12.25 0.5M
2021-01-11 12.90 12.90 12.55 12.65 0.3M
2021-01-08 13.05 13.15 12.90 12.90 0.4M
2021-01-07 13.15 13.20 13.00 13.05 0.3M
2021-01-06 13.05 13.55 13.05 13.10 3.2M
2021-01-05 13.20 13.40 13.15 13.20 0.2M
2021-01-04 13.20 13.45 13.10 13.20 0.4M