Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 66,000 |
| 2026-04-27 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | 88,081 |
| 2026-04-24 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 64,006 |
| 2026-04-23 | 124.00 | 124.50 | 122.50 | 123.50 | 123.50 | 185,248 |
| 2026-04-22 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 59,003 |
| 2026-04-21 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 68,000 |
| 2026-04-20 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 55,000 |
| 2026-04-17 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 89,100 |
| 2026-04-16 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 53,000 |
| 2026-04-15 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 66,035 |
| 2026-04-14 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 57,000 |
| 2026-04-13 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 57,000 |
| 2026-04-10 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 59,140 |
| 2026-04-09 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 56,000 |
| 2026-04-08 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 56,120 |
| 2026-04-07 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 41,100 |
| 2026-04-02 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 39,007 |
| 2026-04-01 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 28,500 |
| 2026-03-31 | 123.50 | 124.00 | 123.50 | 123.50 | 123.50 | 27,000 |
| 2026-03-30 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 74,000 |
| 2026-03-27 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 34,210 |
| 2026-03-26 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 26,000 |
| 2026-03-25 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 47,025 |
| 2026-03-24 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 31,000 |
| 2026-03-23 | 122.00 | 123.50 | 122.00 | 122.50 | 122.50 | 66,001 |
| 2026-03-20 | 123.50 | 124.50 | 123.00 | 123.00 | 123.00 | 98,100 |
| 2026-03-19 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 41,125 |
| 2026-03-18 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 49,300 |
| 2026-03-17 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 50,096 |
| 2026-03-16 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 95,001 |
| 2026-03-13 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 72,101 |
| 2026-03-12 | 122.50 | 124.00 | 122.50 | 123.50 | 123.50 | 70,736 |
| 2026-03-11 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 59,383 |
| 2026-03-10 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 30,619 |
| 2026-03-09 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 105,100 |
| 2026-03-06 | 123.00 | 124.50 | 122.50 | 124.00 | 124.00 | 41,012 |
| 2026-03-05 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 43,100 |
| 2026-03-04 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 104,393 |
| 2026-03-03 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 56,020 |
| 2026-03-02 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | 63,010 |
| 2026-02-26 | 125.00 | 125.50 | 124.50 | 125.50 | 125.50 | 98,000 |
| 2026-02-25 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 63,000 |
| 2026-02-24 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 84,009 |
| 2026-02-23 | 124.00 | 125.00 | 123.50 | 125.00 | 125.00 | 94,140 |
| 2026-02-11 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 42,669 |
| 2026-02-10 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 44,000 |
| 2026-02-09 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 51,036 |
| 2026-02-06 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | 47,200 |
| 2026-02-05 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | 26,010 |
| 2026-02-04 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 28,230 |
| 2026-02-03 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 47,154 |
| 2026-02-02 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 63,145 |
| 2026-01-30 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 108,009 |
| 2026-01-29 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 66,000 |
| 2026-01-28 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 55,010 |
| 2026-01-27 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | 53,131 |
| 2026-01-26 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 42,170 |
| 2026-01-23 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 84,010 |
| 2026-01-22 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 54,000 |
| 2026-01-21 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 45,050 |
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.