Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 136.50 | 137.50 | 136.50 | 136.50 | 129.93 | 42,056 |
| 2022-05-13 | 136.00 | 137.00 | 136.00 | 136.50 | 129.93 | 73,050 |
| 2022-05-12 | 135.50 | 136.00 | 135.50 | 136.00 | 129.46 | 64,000 |
| 2022-05-11 | 137.00 | 137.00 | 135.50 | 136.50 | 129.93 | 110,076 |
| 2022-05-10 | 137.50 | 137.50 | 136.00 | 136.00 | 129.46 | 158,258 |
| 2022-05-09 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 35,035 |
| 2022-05-06 | 138.00 | 138.00 | 137.50 | 138.00 | 131.36 | 66,033 |
| 2022-05-05 | 140.00 | 140.00 | 138.00 | 139.00 | 132.31 | 87,000 |
| 2022-05-04 | 138.50 | 140.00 | 138.00 | 139.00 | 132.31 | 147,084 |
| 2022-05-03 | 137.00 | 138.50 | 137.00 | 138.00 | 131.36 | 68,044 |
| 2022-04-29 | 137.50 | 137.50 | 137.00 | 137.50 | 130.88 | 33,119 |
| 2022-04-28 | 136.50 | 137.50 | 136.50 | 137.50 | 130.88 | 21,045 |
| 2022-04-27 | 137.00 | 137.50 | 136.50 | 137.00 | 130.41 | 59,080 |
| 2022-04-26 | 137.00 | 138.00 | 137.00 | 137.50 | 130.88 | 33,021 |
| 2022-04-25 | 138.50 | 138.50 | 137.00 | 137.00 | 130.41 | 70,005 |
| 2022-04-22 | 139.00 | 139.00 | 138.00 | 138.50 | 131.84 | 41,000 |
| 2022-04-21 | 138.50 | 139.00 | 138.00 | 139.00 | 132.31 | 35,310 |
| 2022-04-20 | 139.00 | 139.00 | 138.00 | 138.50 | 131.84 | 84,730 |
| 2022-04-19 | 138.00 | 138.50 | 138.00 | 138.50 | 131.84 | 51,085 |
| 2022-04-18 | 138.50 | 138.50 | 137.50 | 137.50 | 130.88 | 32,080 |
| 2022-04-15 | 138.00 | 138.50 | 137.50 | 138.50 | 131.84 | 31,153 |
| 2022-04-14 | 137.50 | 139.00 | 137.00 | 138.00 | 131.36 | 114,010 |
| 2022-04-13 | 137.00 | 138.00 | 137.00 | 138.00 | 131.36 | 49,021 |
| 2022-04-12 | 137.00 | 137.50 | 136.50 | 137.50 | 130.88 | 57,000 |
| 2022-04-11 | 137.00 | 137.50 | 137.00 | 137.00 | 130.41 | 68,250 |
| 2022-04-08 | 137.00 | 137.50 | 137.00 | 137.00 | 130.41 | 60,200 |
| 2022-04-07 | 138.00 | 138.00 | 137.00 | 137.00 | 130.41 | 104,013 |
| 2022-04-06 | 137.00 | 138.00 | 137.00 | 137.50 | 130.88 | 37,437 |
| 2022-04-01 | 136.50 | 137.50 | 136.50 | 137.00 | 130.41 | 48,200 |
| 2022-03-31 | 137.50 | 138.00 | 137.50 | 137.50 | 130.88 | 51,000 |
| 2022-03-30 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 82,002 |
| 2022-03-29 | 137.00 | 138.00 | 137.00 | 137.50 | 130.88 | 88,070 |
| 2022-03-28 | 137.50 | 137.50 | 137.00 | 137.00 | 130.41 | 64,029 |
| 2022-03-25 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 74,204 |
| 2022-03-24 | 137.00 | 138.00 | 137.00 | 137.00 | 130.41 | 137,204 |
| 2022-03-23 | 138.00 | 138.00 | 137.00 | 137.00 | 130.41 | 269,153 |
| 2022-03-22 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 58,001 |
| 2022-03-21 | 138.00 | 138.00 | 137.00 | 138.00 | 131.36 | 89,020 |
| 2022-03-18 | 138.50 | 138.50 | 137.50 | 138.00 | 131.36 | 50,279 |
| 2022-03-17 | 137.50 | 138.00 | 137.50 | 138.00 | 131.36 | 46,144 |
| 2022-03-16 | 137.50 | 137.50 | 136.50 | 137.00 | 130.41 | 90,056 |
| 2022-03-15 | 137.50 | 138.00 | 137.00 | 137.00 | 130.41 | 84,280 |
| 2022-03-14 | 138.50 | 138.50 | 137.50 | 138.00 | 131.36 | 55,023 |
| 2022-03-11 | 138.00 | 138.50 | 137.50 | 138.50 | 131.84 | 71,000 |
| 2022-03-10 | 137.50 | 139.00 | 137.50 | 138.00 | 131.36 | 83,422 |
| 2022-03-09 | 137.00 | 138.00 | 137.00 | 137.00 | 130.41 | 140,504 |
| 2022-03-08 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 121,014 |
| 2022-03-07 | 139.50 | 140.00 | 138.00 | 138.50 | 131.84 | 101,050 |
| 2022-03-04 | 139.00 | 143.00 | 138.00 | 139.50 | 132.79 | 200,004 |
| 2022-03-03 | 137.50 | 138.50 | 137.00 | 137.50 | 130.88 | 60,123 |
| 2022-03-02 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 72,162 |
| 2022-03-01 | 137.00 | 138.00 | 137.00 | 137.50 | 130.88 | 47,144 |
| 2022-02-25 | 137.50 | 138.00 | 137.00 | 137.00 | 130.41 | 73,194 |
| 2022-02-24 | 137.50 | 138.00 | 137.00 | 137.50 | 130.88 | 153,481 |
| 2022-02-23 | 138.00 | 138.00 | 137.50 | 137.50 | 130.88 | 63,012 |
| 2022-02-22 | 138.00 | 138.00 | 137.50 | 138.00 | 131.36 | 81,168 |
| 2022-02-21 | 138.00 | 138.00 | 137.50 | 138.00 | 131.36 | 51,008 |
| 2022-02-18 | 138.00 | 138.00 | 137.50 | 138.00 | 131.36 | 60,004 |
| 2022-02-17 | 138.00 | 138.00 | 137.50 | 138.00 | 131.36 | 47,106 |
| 2022-02-16 | 138.00 | 138.00 | 137.00 | 137.50 | 130.88 | 91,474 |
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.