Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 144.50 | 145.00 | 144.00 | 144.50 | 137.55 | 171,085 |
| 2022-08-08 | 143.00 | 144.50 | 143.00 | 144.50 | 137.55 | 217,200 |
| 2022-08-05 | 141.00 | 142.00 | 140.50 | 142.00 | 135.17 | 77,040 |
| 2022-08-04 | 141.50 | 142.00 | 140.50 | 141.00 | 134.22 | 48,000 |
| 2022-08-03 | 142.50 | 142.50 | 141.00 | 141.50 | 134.69 | 84,000 |
| 2022-08-02 | 141.50 | 142.50 | 141.00 | 142.50 | 135.64 | 78,002 |
| 2022-08-01 | 140.00 | 142.50 | 140.00 | 142.50 | 135.64 | 312,102 |
| 2022-07-29 | 140.00 | 140.00 | 139.00 | 139.50 | 132.79 | 79,301 |
| 2022-07-28 | 140.00 | 140.00 | 139.00 | 139.00 | 132.31 | 60,097 |
| 2022-07-27 | 140.00 | 140.00 | 137.50 | 139.50 | 132.79 | 84,020 |
| 2022-07-26 | 140.50 | 141.00 | 139.50 | 140.00 | 133.26 | 65,031 |
| 2022-07-25 | 139.00 | 140.00 | 138.50 | 140.00 | 133.26 | 140,106 |
| 2022-07-22 | 138.50 | 139.00 | 138.00 | 139.00 | 132.31 | 58,030 |
| 2022-07-21 | 139.00 | 139.00 | 138.00 | 138.50 | 131.84 | 49,000 |
| 2022-07-20 | 138.50 | 139.00 | 138.00 | 139.00 | 132.31 | 97,000 |
| 2022-07-19 | 137.50 | 138.50 | 137.50 | 138.50 | 131.84 | 36,173 |
| 2022-07-18 | 137.00 | 138.00 | 136.50 | 137.50 | 130.88 | 74,101 |
| 2022-07-15 | 138.50 | 138.50 | 137.00 | 137.50 | 130.88 | 56,051 |
| 2022-07-14 | 137.00 | 139.00 | 137.00 | 138.50 | 131.84 | 89,036 |
| 2022-07-13 | 137.50 | 138.50 | 137.50 | 138.50 | 131.84 | 112,110 |
| 2022-07-12 | 136.00 | 137.50 | 136.00 | 137.00 | 130.41 | 98,109 |
| 2022-07-11 | 136.50 | 137.00 | 136.00 | 136.00 | 129.46 | 90,000 |
| 2022-07-08 | 136.00 | 136.00 | 135.00 | 136.00 | 129.46 | 85,000 |
| 2022-07-07 | 135.00 | 135.50 | 134.50 | 135.00 | 128.51 | 54,038 |
| 2022-07-06 | 135.00 | 135.00 | 133.50 | 134.50 | 128.03 | 75,000 |
| 2022-07-05 | 136.50 | 136.50 | 134.50 | 135.00 | 128.51 | 63,085 |
| 2022-07-04 | 136.00 | 136.00 | 135.00 | 135.00 | 128.51 | 50,000 |
| 2022-07-01 | 136.00 | 136.00 | 134.50 | 134.50 | 128.03 | 87,100 |
| 2022-06-30 | 135.00 | 135.50 | 134.50 | 135.50 | 128.98 | 75,061 |
| 2022-06-29 | 135.50 | 136.00 | 135.00 | 135.50 | 128.98 | 35,070 |
| 2022-06-28 | 137.00 | 137.00 | 135.50 | 135.50 | 128.98 | 35,000 |
| 2022-06-27 | 136.50 | 137.00 | 136.00 | 136.50 | 129.93 | 48,001 |
| 2022-06-24 | 136.00 | 137.00 | 135.50 | 136.50 | 129.93 | 87,102 |
| 2022-06-23 | 135.00 | 135.50 | 134.00 | 135.00 | 128.51 | 103,143 |
| 2022-06-22 | 136.50 | 136.50 | 134.00 | 134.50 | 128.03 | 121,198 |
| 2022-06-21 | 136.00 | 136.00 | 135.50 | 136.00 | 129.46 | 90,013 |
| 2022-06-20 | 137.00 | 137.00 | 135.50 | 136.00 | 129.46 | 95,200 |
| 2022-06-17 | 137.00 | 137.00 | 136.50 | 137.00 | 130.41 | 103,026 |
| 2022-06-16 | 138.00 | 139.00 | 137.00 | 138.00 | 131.36 | 125,281 |
| 2022-06-15 | 137.50 | 138.00 | 137.50 | 138.00 | 131.36 | 61,065 |
| 2022-06-14 | 137.00 | 138.00 | 136.50 | 137.50 | 130.88 | 49,010 |
| 2022-06-13 | 136.50 | 137.50 | 136.50 | 137.50 | 130.88 | 56,454 |
| 2022-06-10 | 137.00 | 138.00 | 137.00 | 138.00 | 131.36 | 31,036 |
| 2022-06-09 | 138.00 | 138.00 | 137.50 | 138.00 | 131.36 | 39,015 |
| 2022-06-08 | 137.50 | 138.00 | 137.00 | 137.00 | 130.41 | 61,250 |
| 2022-06-07 | 137.50 | 137.50 | 136.50 | 137.00 | 130.41 | 26,000 |
| 2022-06-06 | 137.50 | 137.50 | 136.50 | 137.00 | 130.41 | 32,000 |
| 2022-06-02 | 136.00 | 137.50 | 135.50 | 137.50 | 130.88 | 100,037 |
| 2022-06-01 | 136.00 | 137.50 | 136.00 | 137.50 | 130.88 | 83,338 |
| 2022-05-31 | 136.50 | 137.50 | 136.00 | 136.00 | 129.46 | 73,328 |
| 2022-05-30 | 136.50 | 137.50 | 136.50 | 137.50 | 130.88 | 43,050 |
| 2022-05-27 | 137.00 | 137.50 | 135.50 | 136.50 | 129.93 | 57,200 |
| 2022-05-26 | 136.50 | 137.00 | 136.00 | 137.00 | 130.41 | 35,001 |
| 2022-05-25 | 136.00 | 137.00 | 135.50 | 136.00 | 129.46 | 64,001 |
| 2022-05-24 | 137.00 | 137.00 | 136.00 | 136.50 | 129.93 | 35,071 |
| 2022-05-23 | 136.50 | 137.00 | 136.00 | 137.00 | 130.41 | 43,001 |
| 2022-05-20 | 136.00 | 136.50 | 135.50 | 136.00 | 129.46 | 47,000 |
| 2022-05-19 | 135.50 | 135.50 | 135.00 | 135.50 | 128.98 | 74,090 |
| 2022-05-18 | 136.00 | 136.00 | 135.00 | 135.50 | 128.98 | 182,400 |
| 2022-05-17 | 136.50 | 137.50 | 135.00 | 135.50 | 128.98 | 270,120 |
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.