Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 119,036 |
| 2026-01-19 | 124.00 | 126.00 | 123.50 | 125.00 | 125.00 | 130,051 |
| 2026-01-16 | 123.50 | 125.00 | 123.50 | 124.00 | 124.00 | 54,106 |
| 2026-01-15 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 40,030 |
| 2026-01-14 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 24,100 |
| 2026-01-13 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 42,373 |
| 2026-01-12 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | 132,200 |
| 2026-01-09 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 63,100 |
| 2026-01-08 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 22,425 |
| 2026-01-07 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 41,197 |
| 2026-01-06 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | 100,072 |
| 2026-01-05 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 141,326 |
| 2026-01-02 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 51,005 |
| 2025-12-31 | 124.50 | 126.00 | 124.50 | 125.00 | 125.00 | 51,001 |
| 2025-12-30 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | 64,100 |
| 2025-12-29 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 48,180 |
| 2025-12-26 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | 54,000 |
| 2025-12-24 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 19,708 |
| 2025-12-23 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 14,004 |
| 2025-12-22 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 63,379 |
| 2025-12-19 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 32,021 |
| 2025-12-18 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 38,000 |
| 2025-12-17 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 38,050 |
| 2025-12-16 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 48,006 |
| 2025-12-15 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 33,000 |
| 2025-12-12 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | 40,000 |
| 2025-12-11 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 48,057 |
| 2025-12-10 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 30,046 |
| 2025-12-09 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 30,000 |
| 2025-12-08 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 23,052 |
| 2025-12-05 | 123.50 | 125.00 | 123.00 | 125.00 | 125.00 | 45,050 |
| 2025-12-04 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | 91,035 |
| 2025-12-03 | 125.00 | 125.50 | 124.00 | 124.00 | 124.00 | 26,030 |
| 2025-12-02 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 22,000 |
| 2025-12-01 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 49,022 |
| 2025-11-28 | 124.00 | 125.00 | 123.50 | 125.00 | 125.00 | 44,175 |
| 2025-11-27 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | 27,031 |
| 2025-11-26 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | 89,570 |
| 2025-11-25 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 36,140 |
| 2025-11-24 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 69,001 |
| 2025-11-21 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | 36,741 |
| 2025-11-20 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | 32,100 |
| 2025-11-19 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | 63,001 |
| 2025-11-18 | 121.00 | 123.50 | 120.50 | 121.50 | 121.50 | 75,047 |
| 2025-11-17 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 53,000 |
| 2025-11-14 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 36,146 |
| 2025-11-13 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 67,160 |
| 2025-11-12 | 121.00 | 123.50 | 121.00 | 123.00 | 123.00 | 125,024 |
| 2025-11-11 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 111,134 |
| 2025-11-10 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 103,589 |
| 2025-11-07 | 121.00 | 122.00 | 120.50 | 122.00 | 122.00 | 56,170 |
| 2025-11-06 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 33,072 |
| 2025-11-05 | 121.50 | 122.00 | 120.00 | 122.00 | 122.00 | 88,519 |
| 2025-11-04 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 53,093 |
| 2025-11-03 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 40,111 |
| 2025-10-31 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 219,213 |
| 2025-10-30 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 80,005 |
| 2025-10-29 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 95,250 |
| 2025-10-28 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 147,050 |
| 2025-10-27 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 100,094 |
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.