Kung Long Batteries Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	147.00	147.00	144.50	145.00	145.00	179,500
2024-08-01	147.00	147.50	146.50	147.00	147.00	126,313
2024-07-31	147.50	147.50	145.50	145.50	145.50	143,020
2024-07-30	147.00	147.00	145.50	146.00	146.00	204,209
2024-07-29	147.00	147.50	146.00	146.50	146.50	282,104
2024-07-26	145.00	147.00	145.00	146.50	146.50	265,068
2024-07-23	144.50	147.00	144.50	146.50	146.50	183,040
2024-07-22	146.50	146.50	144.00	144.00	144.00	199,068
2024-07-19	146.00	147.00	145.50	146.50	146.50	271,013
2024-07-18	145.50	146.50	145.00	146.50	146.50	155,054
2024-07-17	147.50	148.00	146.00	146.00	146.00	300,292
2024-07-16	144.50	147.00	144.00	147.00	147.00	228,018
2024-07-15	144.50	144.50	143.50	144.00	144.00	92,720
2024-07-12	144.00	144.50	143.50	144.50	144.50	105,010
2024-07-11	145.00	145.00	143.00	144.00	144.00	280,270
2024-07-10	144.50	145.00	143.00	144.00	144.00	118,136
2024-07-09	144.50	144.50	143.00	143.50	143.50	148,044
2024-07-08	145.50	146.00	144.00	144.50	144.50	272,035
2024-07-05	145.50	145.50	144.00	144.50	144.50	139,519
2024-07-04	145.00	146.00	144.50	145.00	145.00	297,206
2024-07-03	142.00	144.00	142.00	144.00	144.00	132,035
2024-07-02	142.00	142.50	141.50	142.00	142.00	100,171
2024-07-01	143.00	143.00	142.00	142.50	142.50	123,314
2024-06-28	143.00	144.00	143.00	143.00	143.00	37,000
2024-06-27	141.00	143.00	141.00	142.50	142.50	95,000
2024-06-26	145.50	145.50	139.50	141.50	141.50	444,137
2024-06-25	145.00	145.50	143.00	145.50	145.50	116,000
2024-06-24	144.50	144.50	143.50	144.00	144.00	83,120
2024-06-21	145.50	146.00	144.50	144.50	144.50	129,075
2024-06-20	146.50	146.50	145.00	146.00	146.00	76,050
2024-06-19	147.00	147.00	145.00	145.50	145.50	172,204
2024-06-18	148.00	148.00	146.00	147.00	147.00	101,225
2024-06-17	147.50	147.50	146.00	146.50	146.50	119,286
2024-06-14	148.00	148.50	146.50	146.50	146.50	215,604
2024-06-13	148.00	148.50	147.50	148.00	148.00	146,059
2024-06-12	148.50	149.00	147.50	148.50	148.50	251,000
2024-06-11	149.00	149.00	147.50	148.00	148.00	211,063
2024-06-07	147.00	149.00	147.00	148.50	148.50	288,021
2024-06-06	148.00	148.00	146.00	146.50	146.50	125,100
2024-06-05	147.50	149.50	147.00	147.00	147.00	257,147
2024-06-04	147.50	147.50	146.00	147.50	147.50	130,000
2024-06-03	147.50	147.50	146.00	147.50	147.50	223,163
2024-05-31	144.00	149.50	143.50	147.50	147.50	409,757
2024-05-30	144.00	144.00	142.50	142.50	142.50	99,135
2024-05-29	144.00	144.50	142.50	144.00	144.00	102,200
2024-05-28	145.00	145.00	144.00	144.00	144.00	104,025
2024-05-27	144.50	144.50	143.50	144.50	144.50	138,240
2024-05-24	143.00	144.50	142.50	144.00	144.00	156,000
2024-05-23	145.50	145.50	142.50	143.00	143.00	365,076
2024-05-22	146.00	150.00	143.50	145.50	145.50	450,115
2024-05-21	147.00	147.00	144.50	144.50	144.50	219,365
2024-05-20	144.00	147.00	143.50	147.00	147.00	801,669
2024-05-17	143.00	143.00	141.50	142.00	142.00	150,370
2024-05-16	144.00	144.00	142.50	143.00	143.00	276,002
2024-05-15	141.00	143.00	140.50	143.00	143.00	312,132
2024-05-14	141.50	142.50	140.50	140.50	140.50	122,250
2024-05-13	140.50	143.00	140.00	141.50	141.50	433,303
2024-05-10	140.50	140.50	139.00	140.50	140.50	143,202
2024-05-09	140.50	140.50	138.50	138.50	138.50	94,200
2024-05-08	140.50	141.00	139.00	140.50	140.50	293,377

← NewerPage 10 of 21 · 1,221 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.