Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 138.50 | 141.00 | 138.00 | 139.50 | 139.50 | 251,020 |
| 2024-05-06 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 61,020 |
| 2024-05-03 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | 34,050 |
| 2024-05-02 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 32,014 |
| 2024-04-30 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 40,023 |
| 2024-04-29 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 56,119 |
| 2024-04-26 | 137.50 | 137.50 | 137.00 | 137.50 | 137.50 | 38,010 |
| 2024-04-25 | 138.00 | 138.00 | 135.50 | 138.00 | 138.00 | 163,100 |
| 2024-04-24 | 138.50 | 138.50 | 137.00 | 138.00 | 138.00 | 83,011 |
| 2024-04-23 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 81,011 |
| 2024-04-22 | 137.00 | 138.50 | 135.00 | 137.00 | 137.00 | 371,000 |
| 2024-04-19 | 139.00 | 139.50 | 135.50 | 137.50 | 137.50 | 237,072 |
| 2024-04-18 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | 148,234 |
| 2024-04-17 | 137.00 | 139.00 | 137.00 | 137.50 | 137.50 | 82,031 |
| 2024-04-16 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 158,002 |
| 2024-04-15 | 138.50 | 138.50 | 137.50 | 137.50 | 137.50 | 120,152 |
| 2024-04-12 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 142,282 |
| 2024-04-11 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 127,357 |
| 2024-04-10 | 139.00 | 139.50 | 138.50 | 139.50 | 139.50 | 137,080 |
| 2024-04-09 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | 116,000 |
| 2024-04-08 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | 110,000 |
| 2024-04-03 | 140.00 | 140.50 | 139.00 | 139.50 | 139.50 | 57,001 |
| 2024-04-02 | 140.50 | 140.50 | 139.50 | 140.00 | 140.00 | 98,015 |
| 2024-04-01 | 139.50 | 140.50 | 139.00 | 140.50 | 140.50 | 108,537 |
| 2024-03-29 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | 42,000 |
| 2024-03-28 | 139.50 | 140.50 | 139.00 | 140.00 | 140.00 | 171,066 |
| 2024-03-27 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 124,002 |
| 2024-03-26 | 139.50 | 140.50 | 139.00 | 139.50 | 139.50 | 235,102 |
| 2024-03-25 | 139.50 | 140.50 | 139.00 | 140.00 | 140.00 | 134,150 |
| 2024-03-22 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | 98,545 |
| 2024-03-21 | 139.50 | 140.50 | 139.00 | 139.50 | 139.50 | 163,110 |
| 2024-03-20 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 110,013 |
| 2024-03-19 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 170,082 |
| 2024-03-18 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | 128,139 |
| 2024-03-15 | 140.50 | 141.00 | 139.00 | 140.50 | 140.50 | 178,103 |
| 2024-03-14 | 140.00 | 140.50 | 138.50 | 140.50 | 140.50 | 207,393 |
| 2024-03-13 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 212,999 |
| 2024-03-12 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | 332,009 |
| 2024-03-11 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 129,029 |
| 2024-03-08 | 134.50 | 135.00 | 133.50 | 135.00 | 135.00 | 219,152 |
| 2024-03-07 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 62,025 |
| 2024-03-06 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 103,021 |
| 2024-03-05 | 134.50 | 135.50 | 134.00 | 134.50 | 134.50 | 105,150 |
| 2024-03-04 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | 133,377 |
| 2024-03-01 | 133.00 | 134.50 | 133.00 | 134.50 | 134.50 | 89,200 |
| 2024-02-29 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | 143,500 |
| 2024-02-27 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | 91,350 |
| 2024-02-26 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 115,032 |
| 2024-02-23 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 185,052 |
| 2024-02-22 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 60,050 |
| 2024-02-21 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 77,050 |
| 2024-02-20 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 86,167 |
| 2024-02-19 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 94,250 |
| 2024-02-16 | 131.50 | 132.00 | 131.00 | 131.50 | 131.50 | 67,131 |
| 2024-02-15 | 131.50 | 132.00 | 131.00 | 131.50 | 131.50 | 74,550 |
| 2024-02-05 | 130.50 | 131.50 | 130.00 | 131.00 | 131.00 | 63,002 |
| 2024-02-02 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | 63,001 |
| 2024-02-01 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | 58,315 |
| 2024-01-31 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 65,220 |
| 2024-01-30 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 163,072 |
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.