Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 138.00 | 138.00 | 137.00 | 137.50 | 130.88 | 91,474 |
| 2022-02-15 | 138.50 | 138.50 | 137.00 | 137.00 | 130.41 | 86,083 |
| 2022-02-14 | 138.00 | 138.00 | 137.00 | 138.00 | 131.36 | 103,056 |
| 2022-02-11 | 137.50 | 138.50 | 137.00 | 137.50 | 130.88 | 152,103 |
| 2022-02-10 | 137.50 | 137.50 | 137.00 | 137.50 | 130.88 | 90,088 |
| 2022-02-09 | 137.00 | 138.00 | 137.00 | 137.50 | 130.88 | 122,302 |
| 2022-02-08 | 137.00 | 138.00 | 137.00 | 137.00 | 130.41 | 104,406 |
| 2022-02-07 | 137.00 | 138.00 | 136.50 | 137.50 | 130.88 | 87,170 |
| 2022-01-26 | 137.00 | 138.00 | 137.00 | 137.00 | 130.41 | 54,000 |
| 2022-01-25 | 137.50 | 137.50 | 136.50 | 137.00 | 130.41 | 176,150 |
| 2022-01-24 | 137.00 | 137.50 | 136.50 | 137.50 | 130.88 | 108,101 |
| 2022-01-21 | 137.50 | 138.00 | 137.00 | 137.00 | 130.41 | 94,050 |
| 2022-01-20 | 138.00 | 138.50 | 137.50 | 138.00 | 131.36 | 73,174 |
| 2022-01-19 | 138.00 | 138.50 | 137.50 | 138.00 | 131.36 | 85,000 |
| 2022-01-18 | 138.00 | 138.50 | 138.00 | 138.00 | 131.36 | 49,050 |
| 2022-01-17 | 138.00 | 138.50 | 137.50 | 138.00 | 131.36 | 75,178 |
| 2022-01-14 | 138.50 | 138.50 | 138.00 | 138.00 | 131.36 | 80,000 |
| 2022-01-13 | 138.00 | 138.50 | 138.00 | 138.50 | 131.84 | 46,001 |
| 2022-01-12 | 138.50 | 138.50 | 137.50 | 138.00 | 131.36 | 65,110 |
| 2022-01-11 | 138.00 | 138.50 | 138.00 | 138.00 | 131.36 | 59,305 |
| 2022-01-10 | 138.00 | 138.50 | 138.00 | 138.00 | 131.36 | 50,081 |
| 2022-01-07 | 138.50 | 138.50 | 138.00 | 138.00 | 131.36 | 47,123 |
| 2022-01-06 | 138.50 | 138.50 | 138.00 | 138.00 | 131.36 | 64,000 |
| 2022-01-05 | 138.50 | 139.00 | 138.00 | 138.00 | 131.36 | 33,171 |
| 2022-01-04 | 138.50 | 139.00 | 138.00 | 138.50 | 131.84 | 55,060 |
| 2022-01-03 | 139.00 | 139.00 | 138.50 | 138.50 | 131.84 | 61,232 |
| 2021-12-30 | 139.00 | 139.00 | 138.50 | 138.50 | 131.84 | 32,115 |
| 2021-12-29 | 138.00 | 139.00 | 138.00 | 139.00 | 132.31 | 97,028 |
| 2021-12-28 | 138.00 | 138.00 | 137.50 | 137.50 | 130.88 | 94,304 |
| 2021-12-27 | 138.00 | 138.50 | 137.50 | 137.50 | 130.88 | 87,461 |
| 2021-12-24 | 138.00 | 138.50 | 138.00 | 138.00 | 131.36 | 26,340 |
| 2021-12-23 | 138.00 | 138.50 | 138.00 | 138.00 | 131.36 | 110,030 |
| 2021-12-22 | 138.50 | 138.50 | 138.00 | 138.00 | 131.36 | 72,004 |
| 2021-12-21 | 139.00 | 139.00 | 138.00 | 138.00 | 131.36 | 75,200 |
| 2021-12-20 | 139.00 | 140.00 | 138.50 | 139.00 | 132.31 | 51,119 |
| 2021-12-17 | 138.50 | 140.00 | 138.50 | 139.00 | 132.31 | 141,408 |
| 2021-12-16 | 138.00 | 139.00 | 138.00 | 138.00 | 131.36 | 71,256 |
| 2021-12-15 | 138.00 | 138.50 | 138.00 | 138.00 | 131.36 | 67,019 |
| 2021-12-14 | 138.50 | 139.00 | 138.00 | 138.00 | 131.36 | 155,021 |
| 2021-12-13 | 139.00 | 139.00 | 138.50 | 139.00 | 132.31 | 92,042 |
| 2021-12-10 | 139.00 | 139.00 | 138.50 | 138.50 | 131.84 | 70,261 |
| 2021-12-09 | 138.50 | 139.00 | 138.50 | 139.00 | 132.31 | 71,810 |
| 2021-12-08 | 138.50 | 139.00 | 138.00 | 138.00 | 131.36 | 94,535 |
| 2021-12-07 | 138.50 | 139.00 | 138.00 | 139.00 | 132.31 | 84,107 |
| 2021-12-06 | 138.50 | 139.50 | 138.50 | 138.50 | 131.84 | 52,550 |
| 2021-12-03 | 138.00 | 138.50 | 138.00 | 138.50 | 131.84 | 53,111 |
| 2021-12-02 | 139.00 | 139.50 | 138.00 | 138.00 | 131.36 | 90,025 |
| 2021-12-01 | 137.50 | 139.00 | 137.50 | 138.50 | 131.84 | 117,071 |
| 2021-11-30 | 138.00 | 139.00 | 137.50 | 137.50 | 130.88 | 102,567 |
| 2021-11-29 | 137.50 | 138.50 | 137.00 | 137.50 | 130.88 | 237,262 |
| 2021-11-26 | 138.50 | 139.00 | 138.00 | 138.00 | 131.36 | 109,073 |
| 2021-11-25 | 139.50 | 139.50 | 138.50 | 138.50 | 131.84 | 49,205 |
| 2021-11-24 | 138.50 | 139.50 | 138.50 | 138.50 | 131.84 | 50,010 |
| 2021-11-23 | 139.50 | 139.50 | 138.50 | 138.50 | 131.84 | 105,080 |
| 2021-11-22 | 138.50 | 140.00 | 138.50 | 138.50 | 131.84 | 78,015 |
| 2021-11-19 | 140.00 | 140.00 | 138.50 | 138.50 | 131.84 | 80,100 |
| 2021-11-18 | 138.50 | 139.50 | 138.50 | 139.00 | 132.31 | 68,300 |
| 2021-11-17 | 138.50 | 139.50 | 138.50 | 139.00 | 132.31 | 114,376 |
| 2021-11-16 | 138.50 | 139.00 | 138.50 | 138.50 | 131.84 | 99,345 |
| 2021-11-15 | 138.50 | 139.50 | 138.00 | 138.50 | 131.84 | 144,037 |
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.