Kung Long Batteries Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	133.00	134.50	133.00	134.00	134.00	42,020
2022-11-02	134.50	134.50	133.50	134.00	134.00	88,005
2022-11-01	136.00	136.00	134.00	134.00	134.00	91,111
2022-10-31	133.50	135.50	133.50	135.50	135.50	103,298
2022-10-28	133.50	134.00	133.50	133.50	133.50	46,019
2022-10-27	132.00	134.00	132.00	134.00	134.00	57,116
2022-10-26	133.00	133.00	132.00	132.00	132.00	111,200
2022-10-25	133.50	133.50	132.50	133.50	133.50	92,002
2022-10-24	134.00	135.00	132.00	133.50	133.50	202,050
2022-10-21	133.50	135.00	133.00	133.50	133.50	114,000
2022-10-20	135.00	135.00	130.00	133.50	133.50	1,110,103
2022-10-19	135.50	136.00	135.00	136.00	136.00	110,002
2022-10-18	136.00	136.00	135.00	136.00	136.00	134,005
2022-10-17	136.50	136.50	135.00	135.50	135.50	227,021
2022-10-14	138.00	138.00	136.50	136.50	136.50	112,000
2022-10-13	138.00	138.00	135.50	136.00	136.00	254,100
2022-10-12	138.00	138.50	137.00	138.00	138.00	100,000
2022-10-11	140.00	140.00	137.00	138.50	138.50	194,500
2022-10-07	140.00	141.00	139.00	141.00	141.00	126,198
2022-10-06	141.00	141.50	140.00	140.50	140.50	118,182
2022-10-05	139.00	141.00	138.50	140.00	140.00	256,056
2022-10-04	137.50	138.00	136.50	137.50	137.50	68,002
2022-10-03	137.00	138.00	136.50	137.00	137.00	66,000
2022-09-30	137.00	138.00	136.00	138.00	138.00	71,000
2022-09-29	136.50	138.00	136.50	137.50	137.50	44,000
2022-09-28	138.00	139.50	136.50	137.00	137.00	106,442
2022-09-27	137.50	138.00	137.00	138.00	138.00	55,005
2022-09-26	138.00	138.00	136.50	137.50	137.50	137,118
2022-09-23	139.50	139.50	139.00	139.50	139.50	63,205
2022-09-22	139.00	140.00	138.50	140.00	140.00	99,200
2022-09-21	141.50	141.50	139.00	139.50	139.50	101,005
2022-09-20	141.50	141.50	140.50	141.00	141.00	66,000
2022-09-19	142.00	142.00	140.50	141.50	141.50	66,030
2022-09-16	142.50	142.50	140.50	141.50	141.50	60,126
2022-09-15	142.00	142.50	141.50	141.50	141.50	72,090
2022-09-14	142.00	142.50	141.50	142.50	142.50	88,210
2022-09-13	141.00	142.50	141.00	142.50	142.50	114,239
2022-09-12	142.00	143.00	141.00	142.00	142.00	160,115
2022-09-08	140.50	141.00	140.00	141.00	141.00	85,003
2022-09-07	140.50	140.50	139.00	140.00	140.00	62,295
2022-09-06	141.50	141.50	139.00	140.50	140.50	131,300
2022-09-05	141.50	141.50	140.50	140.50	140.50	67,014
2022-09-02	141.00	142.00	140.50	142.00	142.00	79,053
2022-09-01	141.00	141.50	140.00	141.50	141.50	96,070
2022-08-31	140.50	141.50	140.50	141.00	141.00	37,010
2022-08-30	141.00	142.00	141.00	141.50	141.50	71,325
2022-08-29	141.00	142.00	140.50	141.00	141.00	103,032
2022-08-26	141.50	144.00	141.50	143.00	143.00	168,029
2022-08-25	140.50	141.00	140.00	141.00	141.00	100,117
2022-08-24	139.00	140.50	138.50	140.50	140.50	115,100
2022-08-23	139.50	139.50	138.50	138.50	138.50	68,260
2022-08-22	140.00	140.00	139.50	140.00	140.00	47,000
2022-08-19	139.50	140.50	138.50	140.00	140.00	174,045
2022-08-18	139.50	139.50	138.50	139.50	139.50	121,031
2022-08-17	139.50	140.50	139.00	139.50	139.50	334,322
2022-08-16	144.50	145.50	144.50	145.50	138.50	411,761
2022-08-15	146.50	146.50	144.50	144.50	137.55	328,107
2022-08-12	147.00	147.00	145.50	146.00	138.98	293,018
2022-08-11	146.50	147.00	145.50	146.50	139.45	286,115
2022-08-10	144.50	146.00	144.50	146.00	138.98	223,301

← NewerPage 17 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.