Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | 126,000 |
| 2025-02-04 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | 56,010 |
| 2025-02-03 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | 186,001 |
| 2025-01-22 | 151.50 | 153.00 | 151.00 | 151.50 | 151.50 | 95,017 |
| 2025-01-21 | 151.50 | 152.00 | 151.50 | 151.50 | 151.50 | 58,000 |
| 2025-01-20 | 151.50 | 152.50 | 151.00 | 151.50 | 151.50 | 54,002 |
| 2025-01-17 | 151.50 | 152.50 | 151.50 | 151.50 | 151.50 | 50,007 |
| 2025-01-16 | 152.00 | 153.50 | 152.00 | 152.00 | 152.00 | 60,010 |
| 2025-01-15 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 139,022 |
| 2025-01-14 | 150.50 | 152.00 | 150.00 | 151.00 | 151.00 | 147,275 |
| 2025-01-13 | 154.50 | 155.50 | 150.00 | 150.50 | 150.50 | 401,050 |
| 2025-01-10 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 82,000 |
| 2025-01-09 | 156.00 | 157.00 | 154.50 | 154.50 | 154.50 | 159,001 |
| 2025-01-08 | 155.00 | 156.50 | 154.50 | 156.00 | 156.00 | 133,169 |
| 2025-01-07 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | 85,010 |
| 2025-01-06 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 178,043 |
| 2025-01-03 | 154.00 | 154.00 | 152.50 | 152.50 | 152.50 | 222,020 |
| 2025-01-02 | 154.50 | 155.00 | 153.50 | 154.00 | 154.00 | 105,050 |
| 2024-12-31 | 155.00 | 155.00 | 153.50 | 155.00 | 155.00 | 103,000 |
| 2024-12-30 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 54,100 |
| 2024-12-27 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 70,200 |
| 2024-12-26 | 155.00 | 157.50 | 155.00 | 155.50 | 155.50 | 136,090 |
| 2024-12-25 | 155.00 | 156.00 | 154.50 | 154.50 | 154.50 | 92,020 |
| 2024-12-24 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | 77,000 |
| 2024-12-23 | 153.50 | 156.50 | 153.50 | 154.50 | 154.50 | 148,013 |
| 2024-12-20 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | 171,010 |
| 2024-12-19 | 155.50 | 155.50 | 151.50 | 153.00 | 153.00 | 365,153 |
| 2024-12-18 | 157.50 | 157.50 | 156.00 | 156.50 | 156.50 | 119,150 |
| 2024-12-17 | 157.50 | 158.00 | 156.50 | 157.00 | 157.00 | 122,041 |
| 2024-12-16 | 160.50 | 160.50 | 157.50 | 157.50 | 157.50 | 151,020 |
| 2024-12-13 | 159.50 | 160.00 | 154.50 | 159.00 | 159.00 | 516,100 |
| 2024-12-12 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | 449,180 |
| 2024-12-11 | 158.00 | 161.00 | 157.00 | 159.50 | 159.50 | 553,042 |
| 2024-12-10 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | 139,228 |
| 2024-12-09 | 159.50 | 160.50 | 156.50 | 158.00 | 158.00 | 346,283 |
| 2024-12-06 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 308,104 |
| 2024-12-05 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 261,037 |
| 2024-12-04 | 158.50 | 162.00 | 158.50 | 161.00 | 161.00 | 374,464 |
| 2024-12-03 | 160.00 | 162.00 | 158.00 | 158.50 | 158.50 | 504,040 |
| 2024-12-02 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 271,156 |
| 2024-11-29 | 158.00 | 159.50 | 156.50 | 158.00 | 158.00 | 394,094 |
| 2024-11-28 | 160.50 | 161.00 | 156.00 | 158.00 | 158.00 | 406,208 |
| 2024-11-27 | 164.00 | 165.00 | 157.50 | 160.50 | 160.50 | 958,080 |
| 2024-11-26 | 162.50 | 165.00 | 161.50 | 163.50 | 163.50 | 1,465,233 |
| 2024-11-25 | 154.00 | 163.50 | 154.00 | 162.50 | 162.50 | 3,906,440 |
| 2024-11-22 | 152.00 | 155.50 | 152.00 | 152.50 | 152.50 | 665,107 |
| 2024-11-21 | 147.50 | 151.50 | 146.50 | 151.00 | 151.00 | 352,216 |
| 2024-11-20 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 236,498 |
| 2024-11-19 | 146.50 | 149.50 | 146.50 | 148.50 | 148.50 | 199,000 |
| 2024-11-18 | 145.50 | 148.50 | 145.50 | 146.50 | 146.50 | 249,134 |
| 2024-11-15 | 147.00 | 148.00 | 145.00 | 145.50 | 145.50 | 406,150 |
| 2024-11-14 | 148.00 | 149.00 | 147.50 | 147.50 | 147.50 | 456,010 |
| 2024-11-13 | 148.00 | 148.50 | 146.50 | 147.00 | 147.00 | 377,324 |
| 2024-11-12 | 149.00 | 149.50 | 147.50 | 147.50 | 147.50 | 268,160 |
| 2024-11-11 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | 241,000 |
| 2024-11-08 | 151.50 | 153.00 | 149.50 | 149.50 | 149.50 | 512,105 |
| 2024-11-07 | 147.50 | 149.50 | 147.50 | 148.50 | 148.50 | 165,029 |
| 2024-11-06 | 148.00 | 149.50 | 148.00 | 148.50 | 148.50 | 87,011 |
| 2024-11-05 | 147.50 | 148.50 | 147.50 | 147.50 | 147.50 | 62,028 |
| 2024-11-04 | 147.50 | 149.00 | 147.50 | 147.50 | 147.50 | 90,153 |
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.