Kung Long Batteries Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	140.50	140.50	140.00	140.50	140.50	18,300
2023-05-10	140.00	140.50	139.50	140.50	140.50	48,590
2023-05-09	142.00	142.00	139.00	140.00	140.00	340,112
2023-05-08	141.50	142.00	141.00	142.00	142.00	84,538
2023-05-05	141.50	142.50	141.50	141.50	141.50	87,341
2023-05-04	142.50	142.50	139.50	141.50	141.50	278,475
2023-05-03	143.50	143.50	142.50	143.00	143.00	55,000
2023-05-02	144.00	144.50	143.50	143.50	143.50	49,250
2023-04-28	143.00	144.00	143.00	144.00	144.00	50,474
2023-04-27	142.50	143.50	142.50	143.00	143.00	28,052
2023-04-26	142.50	143.50	142.00	143.50	143.50	67,054
2023-04-25	142.50	143.00	142.00	142.50	142.50	73,050
2023-04-24	142.50	143.00	142.50	143.00	143.00	35,113
2023-04-21	142.50	143.00	142.50	142.50	142.50	74,000
2023-04-20	142.50	143.00	142.00	142.50	142.50	65,127
2023-04-19	143.00	143.50	142.50	142.50	142.50	51,000
2023-04-18	143.50	144.00	143.00	143.00	143.00	39,000
2023-04-17	143.50	144.00	142.50	142.50	142.50	112,045
2023-04-14	143.50	144.00	143.50	143.50	143.50	75,159
2023-04-13	143.50	144.00	143.50	144.00	144.00	42,187
2023-04-12	143.50	144.00	143.00	143.50	143.50	69,003
2023-04-11	143.00	144.00	143.00	143.50	143.50	74,214
2023-04-10	142.50	143.50	142.50	143.50	143.50	45,013
2023-04-07	142.50	143.00	142.50	142.50	142.50	48,000
2023-04-06	142.00	143.00	142.00	143.00	143.00	45,063
2023-03-31	144.00	144.00	142.50	143.00	143.00	52,214
2023-03-30	142.50	143.00	142.50	143.00	143.00	33,110
2023-03-29	142.50	143.50	142.50	142.50	142.50	29,005
2023-03-28	144.00	144.00	142.50	143.00	143.00	63,114
2023-03-27	142.00	143.00	142.00	143.00	143.00	93,225
2023-03-24	142.00	142.00	140.50	142.00	142.00	67,022
2023-03-23	142.00	142.00	141.00	142.00	142.00	29,000
2023-03-22	141.00	142.00	141.00	142.00	142.00	45,000
2023-03-21	141.00	141.50	141.00	141.00	141.00	20,169
2023-03-20	140.50	141.00	140.00	141.00	141.00	39,001
2023-03-17	140.50	141.00	140.50	141.00	141.00	37,025
2023-03-16	140.00	140.50	140.00	140.50	140.50	75,007
2023-03-15	141.50	141.50	140.00	140.50	140.50	63,022
2023-03-14	142.00	142.00	140.50	140.50	140.50	33,022
2023-03-13	140.50	142.00	139.50	142.00	142.00	57,300
2023-03-10	141.00	141.00	140.00	141.00	141.00	65,030
2023-03-09	142.00	142.50	141.50	141.50	141.50	59,025
2023-03-08	142.50	142.50	141.50	142.50	142.50	102,296
2023-03-07	142.50	143.00	142.50	143.00	143.00	48,327
2023-03-06	141.50	142.50	141.50	142.50	142.50	106,074
2023-03-03	141.00	141.50	140.50	141.50	141.50	55,105
2023-03-02	141.00	141.00	140.00	141.00	141.00	30,000
2023-03-01	140.00	141.00	140.00	141.00	141.00	68,575
2023-02-24	140.50	140.50	140.00	140.00	140.00	40,276
2023-02-23	139.50	140.50	139.50	140.50	140.50	43,946
2023-02-22	140.00	140.50	139.50	139.50	139.50	27,026
2023-02-21	139.50	140.00	139.50	140.00	140.00	48,126
2023-02-20	139.50	140.00	139.50	140.00	140.00	81,000
2023-02-17	140.50	140.50	139.50	140.00	140.00	45,009
2023-02-16	141.00	141.00	140.00	140.50	140.50	38,101
2023-02-15	141.00	141.50	140.00	140.50	140.50	78,500
2023-02-14	140.00	141.00	140.00	141.00	141.00	62,021
2023-02-13	140.00	140.50	139.00	140.00	140.00	70,001
2023-02-10	140.50	140.50	139.00	140.00	140.00	80,063
2023-02-09	140.00	140.50	139.00	140.00	140.00	119,022

← NewerPage 15 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.