Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 52,000 |
| 2025-05-05 | 144.00 | 144.50 | 140.00 | 140.00 | 140.00 | 155,015 |
| 2025-05-02 | 142.50 | 145.00 | 142.50 | 144.00 | 144.00 | 118,000 |
| 2025-04-30 | 141.50 | 143.50 | 141.00 | 142.50 | 142.50 | 121,010 |
| 2025-04-29 | 141.50 | 143.00 | 140.50 | 142.50 | 142.50 | 97,000 |
| 2025-04-28 | 139.00 | 141.50 | 138.50 | 141.50 | 141.50 | 140,000 |
| 2025-04-25 | 139.00 | 139.50 | 138.50 | 139.00 | 139.00 | 75,000 |
| 2025-04-24 | 138.00 | 139.50 | 137.50 | 138.00 | 138.00 | 50,000 |
| 2025-04-23 | 137.50 | 139.50 | 137.50 | 138.50 | 138.50 | 81,003 |
| 2025-04-22 | 137.50 | 137.50 | 135.00 | 135.50 | 135.50 | 142,002 |
| 2025-04-21 | 138.50 | 139.00 | 137.50 | 137.50 | 137.50 | 101,010 |
| 2025-04-18 | 138.50 | 139.00 | 138.00 | 138.50 | 138.50 | 114,201 |
| 2025-04-17 | 138.00 | 139.50 | 138.00 | 138.50 | 138.50 | 121,001 |
| 2025-04-16 | 138.00 | 139.50 | 138.00 | 139.00 | 139.00 | 113,134 |
| 2025-04-15 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 229,000 |
| 2025-04-14 | 140.50 | 142.50 | 138.00 | 138.00 | 138.00 | 291,018 |
| 2025-04-11 | 138.00 | 141.50 | 133.50 | 140.50 | 140.50 | 521,020 |
| 2025-04-10 | 140.50 | 140.50 | 137.50 | 140.50 | 140.50 | 317,000 |
| 2025-04-09 | 129.50 | 134.00 | 127.00 | 128.00 | 128.00 | 858,354 |
| 2025-04-08 | 123.50 | 133.00 | 123.50 | 129.50 | 129.50 | 1,201,173 |
| 2025-04-07 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 321,332 |
| 2025-04-02 | 151.50 | 152.00 | 151.50 | 151.50 | 151.50 | 62,001 |
| 2025-04-01 | 151.00 | 152.00 | 150.50 | 151.50 | 151.50 | 166,009 |
| 2025-03-31 | 150.50 | 151.50 | 149.50 | 150.00 | 150.00 | 407,024 |
| 2025-03-28 | 154.00 | 154.00 | 152.00 | 152.50 | 152.50 | 195,053 |
| 2025-03-27 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 125,005 |
| 2025-03-26 | 155.00 | 155.00 | 154.50 | 154.50 | 154.50 | 17,000 |
| 2025-03-25 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 54,001 |
| 2025-03-24 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 99,082 |
| 2025-03-21 | 157.00 | 157.50 | 155.00 | 155.00 | 155.00 | 121,011 |
| 2025-03-20 | 156.00 | 157.50 | 155.50 | 157.00 | 157.00 | 151,201 |
| 2025-03-19 | 156.00 | 156.50 | 155.00 | 156.00 | 156.00 | 161,100 |
| 2025-03-18 | 155.50 | 156.00 | 154.50 | 156.00 | 156.00 | 123,000 |
| 2025-03-17 | 155.00 | 155.50 | 154.50 | 154.50 | 154.50 | 151,000 |
| 2025-03-14 | 155.00 | 155.50 | 152.50 | 154.00 | 154.00 | 344,178 |
| 2025-03-13 | 155.00 | 156.00 | 154.00 | 154.50 | 154.50 | 165,020 |
| 2025-03-12 | 152.00 | 155.50 | 152.00 | 153.50 | 153.50 | 187,344 |
| 2025-03-11 | 152.00 | 152.50 | 150.00 | 152.00 | 152.00 | 371,015 |
| 2025-03-10 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | 577,009 |
| 2025-03-07 | 157.50 | 157.50 | 156.00 | 157.50 | 157.50 | 154,010 |
| 2025-03-06 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | 138,100 |
| 2025-03-05 | 156.50 | 156.50 | 155.00 | 155.50 | 155.50 | 79,000 |
| 2025-03-04 | 155.00 | 156.50 | 153.50 | 156.50 | 156.50 | 205,110 |
| 2025-03-03 | 156.00 | 156.50 | 155.00 | 156.00 | 156.00 | 103,093 |
| 2025-02-27 | 155.50 | 157.00 | 155.00 | 156.00 | 156.00 | 140,289 |
| 2025-02-26 | 154.50 | 156.50 | 154.50 | 156.50 | 156.50 | 76,357 |
| 2025-02-25 | 156.00 | 156.50 | 154.00 | 155.00 | 155.00 | 171,207 |
| 2025-02-24 | 156.50 | 156.50 | 155.00 | 156.00 | 156.00 | 89,106 |
| 2025-02-21 | 155.50 | 157.50 | 155.50 | 156.50 | 156.50 | 211,010 |
| 2025-02-20 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 103,002 |
| 2025-02-19 | 155.00 | 155.50 | 154.50 | 155.00 | 155.00 | 88,000 |
| 2025-02-18 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | 79,007 |
| 2025-02-17 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | 121,100 |
| 2025-02-14 | 154.50 | 154.50 | 153.00 | 154.00 | 154.00 | 78,000 |
| 2025-02-13 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 128,019 |
| 2025-02-12 | 154.00 | 154.00 | 152.50 | 152.50 | 152.50 | 111,016 |
| 2025-02-11 | 153.50 | 154.00 | 152.50 | 153.00 | 153.00 | 155,008 |
| 2025-02-10 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | 107,000 |
| 2025-02-07 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | 59,000 |
| 2025-02-06 | 152.50 | 155.50 | 152.50 | 154.00 | 154.00 | 161,000 |
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.