Kung Long Batteries Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	140.00	140.50	139.50	140.50	140.50	104,000
2025-07-28	140.50	140.50	139.50	139.50	139.50	107,100
2025-07-25	139.00	140.50	139.00	139.50	139.50	117,022
2025-07-24	139.50	140.00	139.00	139.50	139.50	67,028
2025-07-23	139.50	140.00	139.00	139.50	139.50	65,109
2025-07-22	140.00	140.50	138.50	138.50	138.50	136,163
2025-07-21	140.50	140.50	140.00	140.00	140.00	24,101
2025-07-18	140.00	140.50	140.00	140.50	140.50	74,032
2025-07-17	140.00	140.00	139.50	139.50	139.50	60,040
2025-07-16	139.00	140.00	139.00	139.50	139.50	78,004
2025-07-15	139.00	139.50	139.00	139.50	139.50	44,600
2025-07-14	140.00	140.00	139.00	139.50	139.50	40,001
2025-07-11	138.00	139.00	138.00	139.00	139.00	64,003
2025-07-10	137.50	138.50	137.00	138.00	138.00	140,610
2025-07-09	139.00	139.00	136.50	137.50	137.50	420,082
2025-07-08	139.50	140.50	139.50	139.50	139.50	42,110
2025-07-07	140.00	140.50	139.50	139.50	139.50	55,000
2025-07-04	141.50	141.50	140.00	140.50	140.50	27,010
2025-07-03	140.00	141.00	140.00	141.00	141.00	85,000
2025-07-02	140.00	140.50	139.50	140.00	140.00	79,025
2025-07-01	139.50	141.00	139.50	140.50	140.50	86,039
2025-06-30	140.00	140.50	139.50	139.50	139.50	49,003
2025-06-27	140.50	141.00	140.00	140.00	140.00	64,028
2025-06-26	139.50	140.50	139.50	140.50	140.50	54,010
2025-06-25	139.00	139.50	139.00	139.00	139.00	55,000
2025-06-24	140.50	140.50	138.00	139.00	139.00	85,035
2025-06-23	139.00	139.00	138.00	138.50	138.50	134,200
2025-06-20	139.50	140.00	138.50	139.00	139.00	117,100
2025-06-19	140.00	140.00	139.00	139.00	139.00	142,095
2025-06-18	140.00	141.50	140.00	140.50	140.50	70,000
2025-06-17	140.50	141.00	140.00	140.00	140.00	51,000
2025-06-16	140.00	140.50	139.00	140.00	140.00	75,000
2025-06-13	141.50	141.50	140.00	140.00	140.00	75,162
2025-06-12	142.00	142.50	141.50	141.50	141.50	59,200
2025-06-11	140.50	142.00	140.50	142.00	142.00	108,000
2025-06-10	140.00	141.00	138.00	140.50	140.50	390,300
2025-06-09	145.00	145.00	144.00	144.00	144.00	34,200
2025-06-06	143.00	144.50	143.00	144.00	144.00	42,200
2025-06-05	144.00	145.00	143.00	143.50	143.50	98,000
2025-06-04	144.00	144.50	143.50	144.00	144.00	65,000
2025-06-03	144.00	144.00	143.50	143.50	143.50	41,030
2025-06-02	143.00	144.50	143.00	143.50	143.50	61,000
2025-05-29	145.00	145.00	144.00	144.50	144.50	65,300
2025-05-28	144.00	145.00	143.50	144.50	144.50	96,001
2025-05-27	144.50	145.50	144.00	144.00	144.00	63,164
2025-05-26	143.50	145.00	143.50	144.50	144.50	68,489
2025-05-23	143.50	144.50	143.50	144.00	144.00	34,200
2025-05-22	144.50	145.00	143.50	143.50	143.50	63,000
2025-05-21	145.00	145.00	144.00	144.50	144.50	82,002
2025-05-20	145.50	145.50	144.50	145.00	145.00	35,010
2025-05-19	146.50	146.50	144.50	144.50	144.50	53,015
2025-05-16	145.50	146.50	145.00	145.50	145.50	92,000
2025-05-15	144.00	145.00	144.00	144.00	144.00	73,000
2025-05-14	144.50	146.50	144.00	144.50	144.50	110,001
2025-05-13	145.50	146.00	144.50	145.00	145.00	153,001
2025-05-12	143.50	144.50	142.50	144.50	144.50	65,007
2025-05-09	141.00	143.50	141.00	143.50	143.50	79,100
2025-05-08	140.50	142.00	140.50	142.00	142.00	45,020
2025-05-07	140.50	141.50	140.00	140.00	140.00	74,007
2025-05-06	140.00	141.50	140.00	141.50	141.50	52,000

← NewerPage 6 of 21 · 1,220 trading daysOlder →

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.