Kung Long Batteries Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 147.00 | 149.00 | 145.00 | 148.50 | 148.50 | 156,001 |
| 2024-10-30 | 148.00 | 148.50 | 147.50 | 148.00 | 148.00 | 78,000 |
| 2024-10-29 | 149.00 | 149.50 | 148.50 | 148.50 | 148.50 | 104,035 |
| 2024-10-28 | 150.50 | 150.50 | 149.00 | 150.00 | 150.00 | 78,044 |
| 2024-10-25 | 148.50 | 150.00 | 147.50 | 149.50 | 149.50 | 158,002 |
| 2024-10-24 | 148.50 | 149.50 | 148.50 | 148.50 | 148.50 | 98,050 |
| 2024-10-23 | 149.50 | 150.00 | 148.00 | 149.00 | 149.00 | 189,010 |
| 2024-10-22 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | 143,031 |
| 2024-10-21 | 149.50 | 151.00 | 149.50 | 150.00 | 150.00 | 138,019 |
| 2024-10-18 | 151.50 | 151.50 | 148.50 | 149.50 | 149.50 | 159,000 |
| 2024-10-17 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 403,224 |
| 2024-10-16 | 149.50 | 156.00 | 149.00 | 156.00 | 156.00 | 653,581 |
| 2024-10-15 | 151.00 | 151.00 | 149.50 | 149.50 | 149.50 | 143,101 |
| 2024-10-14 | 150.00 | 151.00 | 149.50 | 149.50 | 149.50 | 150,021 |
| 2024-10-11 | 150.00 | 151.00 | 150.00 | 150.50 | 150.50 | 121,014 |
| 2024-10-09 | 152.00 | 153.50 | 150.00 | 150.00 | 150.00 | 328,184 |
| 2024-10-08 | 153.00 | 154.00 | 152.00 | 153.50 | 153.50 | 111,136 |
| 2024-10-07 | 151.50 | 154.50 | 151.50 | 154.50 | 154.50 | 250,035 |
| 2024-10-04 | 151.50 | 151.50 | 150.00 | 151.00 | 151.00 | 130,023 |
| 2024-10-01 | 150.50 | 152.00 | 149.00 | 151.50 | 151.50 | 138,031 |
| 2024-09-30 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 158,060 |
| 2024-09-27 | 152.50 | 152.50 | 150.50 | 152.00 | 152.00 | 160,040 |
| 2024-09-26 | 154.00 | 154.00 | 150.50 | 152.00 | 152.00 | 203,003 |
| 2024-09-25 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 188,301 |
| 2024-09-24 | 157.00 | 157.00 | 152.00 | 152.50 | 152.50 | 267,090 |
| 2024-09-23 | 153.50 | 156.50 | 153.00 | 156.50 | 156.50 | 406,392 |
| 2024-09-20 | 154.50 | 154.50 | 151.00 | 152.00 | 152.00 | 197,050 |
| 2024-09-19 | 154.00 | 154.00 | 152.00 | 152.50 | 152.50 | 252,152 |
| 2024-09-18 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 455,317 |
| 2024-09-16 | 154.50 | 156.00 | 154.00 | 156.00 | 156.00 | 908,904 |
| 2024-09-13 | 154.00 | 154.00 | 150.00 | 151.50 | 151.50 | 367,202 |
| 2024-09-12 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 967,760 |
| 2024-09-11 | 146.50 | 151.00 | 146.50 | 149.00 | 149.00 | 1,222,375 |
| 2024-09-10 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | 228,211 |
| 2024-09-09 | 142.50 | 144.00 | 142.50 | 144.00 | 144.00 | 85,683 |
| 2024-09-06 | 145.00 | 145.00 | 142.50 | 145.00 | 145.00 | 198,000 |
| 2024-09-05 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 220,020 |
| 2024-09-04 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 280,191 |
| 2024-09-03 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 132,512 |
| 2024-09-02 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 144,120 |
| 2024-08-30 | 143.00 | 144.50 | 142.50 | 144.50 | 144.50 | 241,043 |
| 2024-08-29 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 153,050 |
| 2024-08-28 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | 111,095 |
| 2024-08-27 | 141.50 | 143.00 | 141.50 | 143.00 | 143.00 | 109,200 |
| 2024-08-26 | 144.00 | 144.00 | 141.50 | 141.50 | 141.50 | 247,150 |
| 2024-08-23 | 142.50 | 145.00 | 142.00 | 142.50 | 142.50 | 480,264 |
| 2024-08-22 | 139.50 | 144.00 | 139.50 | 142.50 | 142.50 | 693,416 |
| 2024-08-21 | 139.00 | 140.50 | 139.00 | 139.00 | 139.00 | 1,356,476 |
| 2024-08-20 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 692,375 |
| 2024-08-19 | 149.00 | 149.00 | 146.50 | 146.50 | 146.50 | 597,220 |
| 2024-08-16 | 147.00 | 147.50 | 146.50 | 147.00 | 147.00 | 412,594 |
| 2024-08-15 | 147.00 | 147.00 | 145.50 | 146.50 | 146.50 | 251,349 |
| 2024-08-14 | 147.00 | 147.00 | 145.50 | 146.50 | 146.50 | 315,160 |
| 2024-08-13 | 146.50 | 146.50 | 145.00 | 146.00 | 146.00 | 238,010 |
| 2024-08-12 | 145.50 | 147.00 | 144.50 | 144.50 | 144.50 | 283,205 |
| 2024-08-09 | 146.50 | 147.00 | 145.50 | 145.50 | 145.50 | 291,250 |
| 2024-08-08 | 146.00 | 146.00 | 144.00 | 144.50 | 144.50 | 210,559 |
| 2024-08-07 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 261,190 |
| 2024-08-06 | 142.00 | 143.50 | 139.00 | 141.00 | 141.00 | 377,030 |
| 2024-08-05 | 143.50 | 143.50 | 138.00 | 140.00 | 140.00 | 547,040 |
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.