Kung Long Batteries Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	115.00	115.00	113.50	114.00	114.00	66,468
2026-10-19	115.50	115.50	114.00	114.00	114.00	98,866
2026-10-16	115.50	115.50	114.50	115.50	115.50	63,932
2026-10-15	115.00	115.50	114.50	115.00	115.00	78,020
2026-10-14	115.00	115.00	114.50	114.50	114.50	60,000
2026-10-13	115.00	115.50	114.50	115.00	115.00	57,054
2026-10-12	114.50	115.00	114.00	115.00	115.00	42,344
2026-10-08	114.00	114.50	113.50	114.00	114.00	77,001
2026-10-07	113.00	113.50	113.00	113.00	113.00	66,015
2026-10-06	113.50	113.50	112.50	113.50	113.50	100,390
2026-10-05	113.50	114.00	113.50	113.50	113.50	112,100
2026-10-02	114.00	114.50	113.50	114.50	114.50	104,200
2026-10-01	114.50	115.00	114.00	115.00	115.00	140,108
2026-09-30	115.50	115.50	114.50	115.00	115.00	130,055
2026-09-29	114.50	115.50	114.50	115.50	115.50	71,153
2026-09-24	115.00	115.00	114.50	115.00	115.00	80,010
2026-09-23	115.50	115.50	114.50	115.00	115.00	59,000
2026-09-22	115.50	116.00	115.00	115.00	115.00	53,012
2026-09-21	116.00	116.50	115.50	116.00	116.00	60,893
2026-09-18	115.00	117.00	114.50	117.00	117.00	164,208
2026-09-17	116.00	116.00	114.50	115.50	115.50	51,031
2026-09-16	114.00	115.50	114.00	115.00	115.00	32,558
2026-09-15	114.50	114.50	114.00	114.00	114.00	24,002
2026-09-14	115.00	115.00	114.00	115.00	115.00	73,050
2026-09-11	114.50	115.50	114.50	114.50	114.50	53,150
2026-09-10	115.00	115.50	114.50	115.50	115.50	90,000
2026-09-09	114.00	115.50	114.00	115.50	115.50	43,201
2026-09-08	115.00	115.00	114.00	114.00	114.00	166,301
2026-09-07	115.50	116.00	115.00	115.50	115.50	98,299
2026-09-04	116.00	116.00	115.00	115.50	115.50	207,101
2026-09-03	117.50	117.50	116.00	116.50	116.50	268,625
2026-09-02	117.50	117.50	117.00	117.50	117.50	126,265
2026-09-01	118.50	118.50	117.00	118.00	118.00	266,225
2026-08-31	118.50	119.00	118.50	118.50	118.50	117,060
2026-08-28	119.50	119.50	118.50	119.00	119.00	145,100
2026-08-27	119.50	120.00	119.00	119.50	119.50	132,200
2026-08-26	119.50	120.00	119.00	119.50	119.50	158,745
2026-08-25	120.00	120.00	119.00	119.50	119.50	142,015
2026-08-24	120.50	120.50	119.50	120.00	120.00	105,100
2026-08-21	120.50	120.50	119.50	120.50	120.50	140,000
2026-08-20	122.00	122.00	120.00	120.00	120.00	170,550
2026-08-19	120.50	121.50	120.00	121.00	121.00	397,125
2026-08-18	127.50	128.00	127.00	127.50	120.30	468,100
2026-08-17	127.00	127.50	126.50	127.50	120.30	192,065
2026-08-14	127.50	127.50	126.50	127.00	119.83	116,400
2026-08-13	127.50	128.00	127.00	128.00	120.77	141,005
2026-08-12	127.00	128.50	127.00	127.50	127.50	112,004
2026-08-11	127.00	128.00	126.50	127.00	127.00	98,020
2026-08-10	127.00	127.50	126.50	127.00	127.00	87,012
2026-08-07	126.00	127.50	125.50	127.00	127.00	118,012
2026-08-06	125.50	126.50	125.50	126.00	126.00	59,065
2026-08-05	125.50	127.00	125.50	125.50	125.50	112,000
2026-08-04	126.00	126.50	125.00	125.50	125.50	129,097
2026-08-03	126.00	127.00	126.00	126.50	126.50	73,006
2026-07-31	126.50	127.50	126.50	126.50	126.50	96,000
2026-07-30	127.00	127.00	126.00	126.00	126.00	75,006
2026-07-29	127.50	128.00	125.00	126.50	126.50	146,020
2026-07-28	127.00	128.00	127.00	128.00	128.00	91,042
2026-07-27	127.00	129.50	127.00	127.50	127.50	155,022
2026-07-24	125.00	127.50	125.00	127.50	127.50	158,053

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-17	7.0000 TWD
2021-08-12	10.0000 TWD
2020-08-12	10.0000 TWD
2019-08-13	10.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.