Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 115,120 |
| 2025-10-22 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 74,005 |
| 2025-10-21 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 126,037 |
| 2025-10-20 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 149,100 |
| 2025-10-17 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 73,173 |
| 2025-10-16 | 123.00 | 126.50 | 122.50 | 125.50 | 125.50 | 503,176 |
| 2025-10-15 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 604,237 |
| 2025-10-14 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | 147,031 |
| 2025-10-13 | 129.00 | 129.00 | 127.50 | 128.50 | 128.50 | 103,043 |
| 2025-10-09 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 205,005 |
| 2025-10-08 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 52,009 |
| 2025-10-07 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 62,205 |
| 2025-10-03 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 70,232 |
| 2025-10-02 | 130.00 | 130.00 | 128.50 | 129.50 | 129.50 | 87,210 |
| 2025-10-01 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 78,001 |
| 2025-09-30 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 107,040 |
| 2025-09-29 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-26 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | 113,386 |
| 2025-09-25 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 61,001 |
| 2025-09-24 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | 72,055 |
| 2025-09-23 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 76,250 |
| 2025-09-22 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 103,067 |
| 2025-09-19 | 126.50 | 128.00 | 126.00 | 128.00 | 128.00 | 138,070 |
| 2025-09-18 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 174,590 |
| 2025-09-17 | 126.50 | 127.50 | 126.50 | 126.50 | 126.50 | 125,300 |
| 2025-09-16 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 115,021 |
| 2025-09-15 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | 337,631 |
| 2025-09-12 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 213,951 |
| 2025-09-11 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | 375,520 |
| 2025-09-10 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 321,682 |
| 2025-09-09 | 130.50 | 130.50 | 128.50 | 130.00 | 130.00 | 358,090 |
| 2025-09-08 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 137,010 |
| 2025-09-05 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 63,089 |
| 2025-09-04 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | 68,005 |
| 2025-09-03 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 114,141 |
| 2025-09-02 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | 142,999 |
| 2025-09-01 | 130.50 | 131.00 | 129.50 | 129.50 | 129.50 | 207,201 |
| 2025-08-29 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 114,164 |
| 2025-08-28 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 215,005 |
| 2025-08-27 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 112,025 |
| 2025-08-26 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | 226,010 |
| 2025-08-25 | 132.50 | 132.50 | 131.00 | 131.00 | 131.00 | 137,003 |
| 2025-08-22 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | 212,054 |
| 2025-08-21 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 255,300 |
| 2025-08-20 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | 234,164 |
| 2025-08-19 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | 835,839 |
| 2025-08-18 | 144.00 | 145.00 | 143.50 | 145.00 | 134.50 | 683,336 |
| 2025-08-15 | 143.50 | 144.00 | 143.00 | 144.00 | 133.57 | 305,041 |
| 2025-08-14 | 143.00 | 143.50 | 143.00 | 143.50 | 133.11 | 175,598 |
| 2025-08-13 | 143.00 | 143.50 | 142.50 | 143.00 | 132.64 | 205,145 |
| 2025-08-12 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 225,088 |
| 2025-08-11 | 143.50 | 143.50 | 142.50 | 143.00 | 143.00 | 181,100 |
| 2025-08-08 | 143.50 | 145.00 | 143.50 | 143.50 | 143.50 | 187,010 |
| 2025-08-07 | 145.00 | 145.50 | 143.50 | 144.50 | 144.50 | 189,011 |
| 2025-08-06 | 144.00 | 145.50 | 144.00 | 144.00 | 144.00 | 224,025 |
| 2025-08-05 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 183,010 |
| 2025-08-04 | 140.50 | 143.00 | 140.50 | 143.00 | 143.00 | 152,066 |
| 2025-08-01 | 139.50 | 141.00 | 139.50 | 140.00 | 140.00 | 117,513 |
| 2025-07-31 | 140.50 | 140.50 | 139.50 | 140.50 | 140.50 | 124,054 |
| 2025-07-30 | 140.00 | 141.00 | 139.50 | 140.50 | 140.50 | 83,080 |
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.