Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | 101,025 |
| 2023-02-07 | 140.50 | 141.00 | 139.00 | 140.00 | 140.00 | 117,100 |
| 2023-02-06 | 140.50 | 141.00 | 139.50 | 141.00 | 141.00 | 107,022 |
| 2023-02-03 | 140.50 | 141.00 | 139.00 | 141.00 | 141.00 | 116,270 |
| 2023-02-02 | 140.00 | 141.50 | 140.00 | 140.00 | 140.00 | 205,124 |
| 2023-02-01 | 139.50 | 139.50 | 138.50 | 139.00 | 139.00 | 61,002 |
| 2023-01-31 | 138.50 | 139.50 | 138.50 | 139.00 | 139.00 | 70,001 |
| 2023-01-30 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 90,108 |
| 2023-01-17 | 138.00 | 138.50 | 137.50 | 138.00 | 138.00 | 27,010 |
| 2023-01-16 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 35,202 |
| 2023-01-13 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | 32,001 |
| 2023-01-12 | 137.50 | 137.50 | 137.00 | 137.50 | 137.50 | 30,000 |
| 2023-01-11 | 138.00 | 138.00 | 137.00 | 137.50 | 137.50 | 33,000 |
| 2023-01-10 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 53,551 |
| 2023-01-09 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 49,014 |
| 2023-01-06 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 39,021 |
| 2023-01-05 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 25,015 |
| 2023-01-04 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 47,236 |
| 2023-01-03 | 137.50 | 137.50 | 136.50 | 137.00 | 137.00 | 45,195 |
| 2022-12-30 | 137.00 | 137.00 | 136.50 | 137.00 | 137.00 | 22,121 |
| 2022-12-29 | 136.50 | 137.50 | 136.50 | 136.50 | 136.50 | 22,001 |
| 2022-12-28 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 17,009 |
| 2022-12-27 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 30,114 |
| 2022-12-26 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 56,035 |
| 2022-12-23 | 137.00 | 137.50 | 136.00 | 136.50 | 136.50 | 23,038 |
| 2022-12-22 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | 35,001 |
| 2022-12-21 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 69,052 |
| 2022-12-20 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | 51,000 |
| 2022-12-19 | 137.00 | 137.50 | 136.50 | 136.50 | 136.50 | 42,000 |
| 2022-12-16 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | 58,050 |
| 2022-12-15 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 30,050 |
| 2022-12-14 | 136.00 | 137.50 | 136.00 | 137.00 | 137.00 | 42,093 |
| 2022-12-13 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | 87,001 |
| 2022-12-12 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 69,000 |
| 2022-12-09 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 151,001 |
| 2022-12-08 | 138.00 | 138.00 | 136.50 | 136.50 | 136.50 | 148,001 |
| 2022-12-07 | 137.50 | 138.50 | 137.50 | 138.00 | 138.00 | 69,014 |
| 2022-12-06 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 48,095 |
| 2022-12-05 | 138.50 | 139.50 | 138.00 | 139.00 | 139.00 | 47,112 |
| 2022-12-02 | 138.00 | 139.00 | 137.50 | 138.00 | 138.00 | 66,556 |
| 2022-12-01 | 138.50 | 139.50 | 138.00 | 138.50 | 138.50 | 92,014 |
| 2022-11-30 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 117,110 |
| 2022-11-29 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 23,172 |
| 2022-11-28 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 54,208 |
| 2022-11-25 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 57,000 |
| 2022-11-24 | 137.50 | 138.00 | 137.50 | 137.50 | 137.50 | 72,051 |
| 2022-11-23 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 86,000 |
| 2022-11-22 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 39,000 |
| 2022-11-21 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 42,000 |
| 2022-11-18 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 52,000 |
| 2022-11-17 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 39,110 |
| 2022-11-16 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | 132,021 |
| 2022-11-15 | 137.00 | 137.50 | 136.00 | 137.00 | 137.00 | 143,309 |
| 2022-11-14 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 168,500 |
| 2022-11-11 | 135.50 | 137.00 | 135.50 | 136.50 | 136.50 | 186,022 |
| 2022-11-10 | 136.50 | 136.50 | 135.00 | 135.50 | 135.50 | 87,000 |
| 2022-11-09 | 136.00 | 137.50 | 136.00 | 137.00 | 137.00 | 107,750 |
| 2022-11-08 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 103,200 |
| 2022-11-07 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 117,240 |
| 2022-11-04 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | 95,004 |
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.