Taiwan - Delayed Quote TWD

Kung Long Batteries Industrial Co.,Ltd (1537.TW)

137.50 -0.50 (-0.36%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 137.50 137.50 137.00 137.50 137.50 38,010
Apr 25, 2024 138.00 138.00 135.50 138.00 138.00 163,100
Apr 24, 2024 138.50 138.50 137.00 138.00 138.00 83,011
Apr 23, 2024 136.00 138.00 136.00 138.00 138.00 81,011
Apr 22, 2024 137.00 138.50 135.00 137.00 137.00 371,000
Apr 19, 2024 139.00 139.50 135.50 137.50 137.50 237,072
Apr 18, 2024 137.50 139.00 137.50 138.00 138.00 148,234
Apr 17, 2024 137.00 139.00 137.00 137.50 137.50 82,031
Apr 16, 2024 137.00 137.50 136.50 137.50 137.50 158,002
Apr 15, 2024 138.50 138.50 137.50 137.50 137.50 120,152
Apr 12, 2024 139.00 139.00 138.00 138.50 138.50 142,282
Apr 11, 2024 139.00 140.00 138.00 139.00 139.00 127,357
Apr 10, 2024 139.00 139.50 138.50 139.50 139.50 137,080
Apr 9, 2024 139.50 140.00 139.00 139.00 139.00 116,000
Apr 8, 2024 139.50 140.00 139.00 139.00 139.00 110,000
Apr 3, 2024 140.00 140.50 139.00 139.50 139.50 57,001
Apr 2, 2024 140.50 140.50 139.50 140.00 140.00 98,015
Apr 1, 2024 139.50 140.50 139.00 140.50 140.50 108,537
Mar 29, 2024 139.50 140.00 139.50 140.00 140.00 42,000
Mar 28, 2024 139.50 140.50 139.00 140.00 140.00 171,066
Mar 27, 2024 139.50 140.00 139.00 140.00 140.00 124,002
Mar 26, 2024 139.50 140.50 139.00 139.50 139.50 235,102
Mar 25, 2024 139.50 140.50 139.00 140.00 140.00 134,150
Mar 22, 2024 139.50 140.00 139.00 139.50 139.50 98,545
Mar 21, 2024 139.50 140.50 139.00 139.50 139.50 163,110
Mar 20, 2024 139.00 140.00 138.00 139.00 139.00 110,013
Mar 19, 2024 140.00 140.00 139.00 139.50 139.50 170,082
Mar 18, 2024 140.50 140.50 139.00 140.00 140.00 128,139
Mar 15, 2024 140.50 141.00 139.00 140.50 140.50 178,103
Mar 14, 2024 140.00 140.50 138.50 140.50 140.50 207,393
Mar 13, 2024 138.00 140.00 138.00 140.00 140.00 212,999
Mar 12, 2024 137.50 139.00 137.50 138.00 138.00 332,009
Mar 11, 2024 135.00 136.00 135.00 136.00 136.00 129,029
Mar 8, 2024 134.50 135.00 133.50 135.00 135.00 219,152
Mar 7, 2024 133.50 134.50 133.50 134.50 134.50 62,025
Mar 6, 2024 134.50 135.00 134.00 134.00 134.00 103,021
Mar 5, 2024 134.50 135.50 134.00 134.50 134.50 105,150
Mar 4, 2024 133.50 135.00 133.50 134.50 134.50 133,377
Mar 1, 2024 133.00 134.50 133.00 134.50 134.50 89,200
Feb 29, 2024 134.00 134.00 132.50 132.50 132.50 143,500
Feb 27, 2024 134.00 134.50 133.00 134.00 134.00 91,350
Feb 26, 2024 134.50 135.00 134.00 134.00 134.00 115,032
Feb 23, 2024 134.00 134.50 133.50 134.50 134.50 185,052
Feb 22, 2024 133.00 133.50 133.00 133.50 133.50 60,050
Feb 21, 2024 132.00 133.00 132.00 133.00 133.00 77,050
Feb 20, 2024 132.00 133.00 132.00 132.00 132.00 86,167
Feb 19, 2024 131.00 133.00 131.00 132.00 132.00 94,250
Feb 16, 2024 131.50 132.00 131.00 131.50 131.50 67,131
Feb 15, 2024 131.50 132.00 131.00 131.50 131.50 74,550
Feb 5, 2024 130.50 131.50 130.00 131.00 131.00 63,002
Feb 2, 2024 130.50 131.50 130.50 130.50 130.50 63,001
Feb 1, 2024 131.00 131.00 130.00 130.50 130.50 58,315
Jan 31, 2024 130.00 131.00 130.00 130.00 130.00 65,220
Jan 30, 2024 131.00 131.00 130.00 130.00 130.00 163,072
Jan 29, 2024 131.00 131.00 130.50 131.00 131.00 59,000
Jan 26, 2024 131.00 131.50 130.50 131.00 131.00 28,081
Jan 25, 2024 131.00 131.50 131.00 131.00 131.00 40,110
Jan 24, 2024 131.00 131.50 131.00 131.00 131.00 37,015
Jan 23, 2024 131.00 131.00 130.50 131.00 131.00 51,000
Jan 22, 2024 130.50 131.50 130.50 130.50 130.50 39,950
Jan 19, 2024 130.50 131.00 130.00 130.50 130.50 75,114
Jan 18, 2024 131.00 131.00 130.50 131.00 131.00 38,100
Jan 17, 2024 131.00 131.00 130.50 131.00 131.00 69,017
Jan 16, 2024 131.00 131.50 130.50 131.00 131.00 61,000
Jan 15, 2024 131.50 131.50 131.00 131.00 131.00 46,002
Jan 12, 2024 131.00 131.50 131.00 131.50 131.50 23,147
Jan 11, 2024 131.50 131.50 131.00 131.50 131.50 89,300
Jan 10, 2024 131.50 131.50 131.00 131.50 131.50 38,170
Jan 9, 2024 131.50 132.00 131.50 132.00 132.00 68,006
Jan 8, 2024 132.50 132.50 131.50 132.00 132.00 62,002
Jan 5, 2024 132.00 132.50 131.50 132.00 132.00 54,020
Jan 4, 2024 132.00 132.00 131.50 132.00 132.00 52,180
Jan 3, 2024 132.00 132.50 131.50 132.00 132.00 76,000
Jan 2, 2024 131.50 132.00 131.00 132.00 132.00 74,015
Dec 29, 2023 131.50 132.00 131.50 132.00 132.00 79,138
Dec 28, 2023 132.00 132.00 131.00 132.00 132.00 100,208
Dec 27, 2023 131.00 132.00 131.00 132.00 132.00 100,000
Dec 26, 2023 131.50 131.50 131.00 131.50 131.50 71,310
Dec 25, 2023 131.50 131.50 131.00 131.00 131.00 57,298
Dec 22, 2023 131.50 131.50 131.00 131.00 131.00 39,332
Dec 21, 2023 132.00 132.00 131.00 131.00 131.00 82,500
Dec 20, 2023 132.00 132.50 131.50 132.00 132.00 90,015
Dec 19, 2023 131.00 132.00 130.50 132.00 132.00 118,303
Dec 18, 2023 131.00 132.00 131.00 131.00 131.00 135,140
Dec 15, 2023 131.00 132.00 130.50 131.00 131.00 137,000
Dec 14, 2023 131.00 132.00 131.00 131.00 131.00 148,000
Dec 13, 2023 131.00 131.50 130.50 130.50 130.50 147,171
Dec 12, 2023 131.50 132.00 131.00 131.00 131.00 107,523
Dec 11, 2023 131.50 132.00 131.00 131.50 131.50 125,234
Dec 8, 2023 132.50 132.50 131.50 132.00 132.00 112,481
Dec 7, 2023 132.00 132.50 131.50 131.50 131.50 110,143
Dec 6, 2023 132.50 132.50 131.50 132.50 132.50 189,890
Dec 5, 2023 133.00 133.00 131.50 132.00 132.00 168,039
Dec 4, 2023 133.00 133.00 132.00 133.00 133.00 230,510
Dec 1, 2023 133.50 133.50 132.50 133.50 133.50 149,323
Nov 30, 2023 134.00 134.00 133.00 133.50 133.50 157,200
Nov 29, 2023 135.00 135.00 133.50 133.50 133.50 84,150
Nov 28, 2023 134.50 134.50 133.50 134.50 134.50 97,100
Nov 27, 2023 133.50 135.00 133.50 134.50 134.50 129,114
Nov 24, 2023 133.50 134.50 133.50 134.50 134.50 131,314
Nov 23, 2023 134.00 134.00 133.00 133.50 133.50 48,200
Nov 22, 2023 134.00 134.00 133.50 133.50 133.50 57,125
Nov 21, 2023 133.50 134.50 133.00 134.00 134.00 166,232
Nov 20, 2023 133.00 133.50 132.00 133.50 133.50 76,125
Nov 17, 2023 133.00 133.00 132.00 133.00 133.00 60,089
Nov 16, 2023 133.50 133.50 132.50 133.00 133.00 49,060
Nov 15, 2023 132.50 133.00 132.00 133.00 133.00 116,050
Nov 14, 2023 132.50 133.00 132.00 132.00 132.00 45,313
Nov 13, 2023 132.00 132.50 131.50 132.50 132.50 59,361
Nov 10, 2023 133.00 133.00 131.50 131.50 131.50 93,083
Nov 9, 2023 132.50 133.00 131.50 133.00 133.00 65,350
Nov 8, 2023 132.00 132.50 131.50 132.50 132.50 50,258
Nov 7, 2023 132.00 132.00 131.50 132.00 132.00 69,025
Nov 6, 2023 130.50 131.50 130.50 131.50 131.50 46,067
Nov 3, 2023 130.00 131.00 130.00 131.00 131.00 95,000
Nov 2, 2023 130.00 130.50 129.50 130.00 130.00 70,410
Nov 1, 2023 130.00 130.50 129.50 129.50 129.50 106,151
Oct 31, 2023 130.00 130.50 130.00 130.00 130.00 56,224
Oct 30, 2023 130.50 130.50 130.00 130.00 130.00 82,000
Oct 27, 2023 130.50 131.00 130.00 130.50 130.50 79,692
Oct 26, 2023 130.50 131.00 130.00 131.00 131.00 120,142
Oct 25, 2023 130.50 131.00 130.50 130.50 130.50 101,153
Oct 24, 2023 131.50 131.50 130.50 131.00 131.00 79,654
Oct 23, 2023 131.00 131.50 130.50 131.50 131.50 99,000
Oct 20, 2023 131.50 131.50 130.00 131.00 131.00 150,665
Oct 19, 2023 133.50 133.50 131.50 131.50 131.50 260,084
Oct 18, 2023 133.50 137.50 132.50 133.50 133.50 1,034,087
Oct 17, 2023 133.00 133.50 132.00 133.00 133.00 149,200
Oct 16, 2023 132.00 133.00 131.50 133.00 133.00 109,031
Oct 13, 2023 133.00 134.00 132.00 133.00 133.00 101,121
Oct 12, 2023 134.00 134.00 132.00 133.00 133.00 124,034
Oct 11, 2023 131.00 134.00 131.00 134.00 134.00 279,100
Oct 6, 2023 131.50 132.00 130.50 131.50 131.50 119,089
Oct 5, 2023 132.00 132.00 131.00 131.50 131.50 75,100
Oct 4, 2023 132.00 132.00 130.50 132.00 132.00 82,153
Oct 3, 2023 131.50 132.00 131.00 132.00 132.00 96,489
Oct 2, 2023 131.50 131.50 130.50 131.50 131.50 102,107
Sep 28, 2023 131.50 132.00 130.50 131.50 131.50 92,626
Sep 27, 2023 130.50 131.50 130.50 131.50 131.50 98,095
Sep 26, 2023 131.00 131.00 130.50 131.00 131.00 65,100
Sep 25, 2023 131.50 132.00 130.50 131.00 131.00 133,125
Sep 22, 2023 131.00 131.50 130.50 131.00 131.00 113,000
Sep 21, 2023 131.00 131.50 131.00 131.00 131.00 111,000
Sep 20, 2023 131.50 132.00 131.00 131.00 131.00 137,406
Sep 19, 2023 132.00 132.00 131.50 131.50 131.50 141,195
Sep 18, 2023 132.00 132.50 131.50 132.00 132.00 116,051
Sep 15, 2023 133.00 133.00 132.00 132.00 132.00 77,301
Sep 14, 2023 132.00 132.50 131.50 132.50 132.50 103,522
Sep 13, 2023 132.00 132.50 132.00 132.00 132.00 71,410
Sep 12, 2023 132.00 132.50 131.50 132.00 132.00 93,064
Sep 11, 2023 132.00 132.50 132.00 132.00 132.00 89,220
Sep 8, 2023 131.50 132.50 131.50 132.00 132.00 87,506
Sep 7, 2023 132.00 133.00 131.50 131.50 131.50 104,505
Sep 6, 2023 132.00 132.50 132.00 132.00 132.00 79,222
Sep 5, 2023 132.50 132.50 132.00 132.00 132.00 76,191
Sep 4, 2023 133.00 133.50 132.50 132.50 132.50 66,000
Sep 1, 2023 132.50 133.00 132.00 133.00 133.00 59,101
Aug 31, 2023 132.00 133.00 132.00 133.00 133.00 154,080
Aug 30, 2023 132.00 132.00 131.50 131.50 131.50 185,154
Aug 29, 2023 133.00 133.00 131.50 132.00 132.00 185,006
Aug 28, 2023 133.00 133.00 131.50 133.00 133.00 263,100
Aug 25, 2023 133.00 133.50 132.50 133.00 133.00 262,200
Aug 24, 2023 134.50 134.50 133.00 133.00 133.00 195,124
Aug 23, 2023 10.00 Dividend
Aug 23, 2023 132.50 134.50 132.00 133.50 133.50 893,711
Aug 22, 2023 142.50 142.50 141.00 141.50 131.50 507,641
Aug 21, 2023 143.00 143.00 141.50 142.00 131.96 330,902
Aug 18, 2023 143.00 143.50 142.50 143.00 132.89 202,210
Aug 17, 2023 142.00 143.00 142.00 143.00 132.89 157,028
Aug 16, 2023 142.00 143.00 142.00 142.50 132.43 120,300
Aug 15, 2023 142.00 143.00 142.00 143.00 132.89 105,540
Aug 14, 2023 143.50 143.50 142.00 142.50 132.43 225,257
Aug 11, 2023 144.50 144.50 143.50 144.00 133.82 180,340
Aug 10, 2023 144.00 145.00 144.00 144.50 134.29 140,000
Aug 9, 2023 144.00 144.50 144.00 144.50 134.29 104,226
Aug 8, 2023 144.50 145.00 144.00 144.50 134.29 106,432
Aug 7, 2023 145.50 145.50 144.00 145.50 135.22 104,083
Aug 4, 2023 144.00 146.00 143.50 144.50 134.29 193,187
Aug 2, 2023 144.00 150.00 144.00 144.00 133.82 459,000
Aug 1, 2023 144.00 144.50 144.00 144.00 133.82 65,000
Jul 31, 2023 144.50 145.00 144.00 144.00 133.82 94,060
Jul 28, 2023 143.50 144.50 143.00 144.00 133.82 131,181
Jul 27, 2023 143.50 143.50 143.00 143.00 132.89 87,158
Jul 26, 2023 142.50 143.50 142.50 143.00 132.89 96,194
Jul 25, 2023 143.00 143.50 142.50 142.50 132.43 62,021
Jul 24, 2023 142.50 143.50 142.50 143.00 132.89 70,050
Jul 21, 2023 143.00 143.50 142.00 143.00 132.89 46,000
Jul 20, 2023 142.50 143.50 142.50 143.00 132.89 69,035
Jul 19, 2023 144.00 144.00 142.50 142.50 132.43 101,425
Jul 18, 2023 143.00 143.50 143.00 143.50 133.36 88,051
Jul 17, 2023 142.50 143.50 142.50 143.00 132.89 107,306
Jul 14, 2023 143.00 143.50 142.50 143.00 132.89 90,052
Jul 13, 2023 143.00 143.00 142.50 143.00 132.89 142,200
Jul 12, 2023 142.50 143.00 142.00 142.50 132.43 81,022
Jul 11, 2023 142.50 143.00 142.50 143.00 132.89 70,135
Jul 10, 2023 141.50 143.00 141.50 143.00 132.89 137,164
Jul 7, 2023 142.50 142.50 141.50 142.00 131.96 85,277
Jul 6, 2023 141.50 142.50 141.50 142.50 132.43 101,114
Jul 5, 2023 142.00 142.50 141.50 141.50 131.50 72,008
Jul 4, 2023 143.00 143.00 142.00 142.50 132.43 60,000
Jul 3, 2023 142.00 142.50 142.00 142.00 131.96 50,044
Jun 30, 2023 143.00 143.00 142.00 142.50 132.43 53,023
Jun 29, 2023 143.00 143.00 142.50 143.00 132.89 67,061
Jun 28, 2023 142.50 143.00 142.00 142.50 132.43 57,050
Jun 27, 2023 141.00 142.50 141.00 142.50 132.43 81,164
Jun 26, 2023 142.50 143.00 142.00 142.50 132.43 64,013
Jun 21, 2023 142.50 143.50 142.00 143.00 132.89 81,305
Jun 20, 2023 142.00 143.00 142.00 143.00 132.89 35,355
Jun 19, 2023 141.50 143.00 141.00 142.50 132.43 105,050
Jun 16, 2023 140.50 141.50 140.50 141.50 131.50 46,016
Jun 15, 2023 141.00 141.00 140.00 140.50 130.57 125,144
Jun 14, 2023 140.50 141.00 140.00 141.00 131.04 86,000
Jun 13, 2023 140.00 141.00 139.50 140.50 130.57 195,050
Jun 12, 2023 140.50 140.50 139.50 140.00 130.11 138,002
Jun 9, 2023 140.50 141.50 140.50 140.50 130.57 65,500
Jun 8, 2023 141.50 141.50 140.50 140.50 130.57 95,062
Jun 7, 2023 140.00 141.00 139.50 141.00 131.04 138,270
Jun 6, 2023 140.00 140.50 139.50 140.00 130.11 59,223
Jun 5, 2023 140.00 140.50 140.00 140.00 130.11 50,001
Jun 2, 2023 139.50 140.50 139.50 140.00 130.11 72,035
Jun 1, 2023 141.00 141.00 139.50 139.50 129.64 70,516
May 31, 2023 140.50 141.00 140.00 140.00 130.11 102,187
May 30, 2023 140.00 141.00 140.00 141.00 131.04 39,030
May 29, 2023 140.00 140.50 140.00 140.00 130.11 34,557
May 26, 2023 141.00 141.00 140.00 140.00 130.11 58,100
May 25, 2023 140.00 141.00 140.00 141.00 131.04 32,106
May 24, 2023 139.50 140.50 139.50 140.50 130.57 46,219
May 23, 2023 141.00 141.00 139.50 139.50 129.64 88,400
May 22, 2023 140.00 141.00 140.00 140.50 130.57 29,000
May 19, 2023 140.00 140.00 139.00 140.00 130.11 62,003
May 18, 2023 140.00 140.50 139.50 140.50 130.57 55,022
May 17, 2023 139.50 140.50 139.00 140.00 130.11 118,022
May 16, 2023 139.00 140.00 139.00 139.00 129.18 95,721
May 15, 2023 139.50 139.50 139.00 139.00 129.18 72,000
May 12, 2023 140.00 140.00 139.00 139.50 129.64 109,001
May 11, 2023 140.50 140.50 140.00 140.50 130.57 18,300
May 10, 2023 140.00 140.50 139.50 140.50 130.57 48,590
May 9, 2023 142.00 142.00 139.00 140.00 130.11 340,112
May 8, 2023 141.50 142.00 141.00 142.00 131.96 84,538
May 5, 2023 141.50 142.50 141.50 141.50 131.50 87,341
May 4, 2023 142.50 142.50 139.50 141.50 131.50 278,475
May 3, 2023 143.50 143.50 142.50 143.00 132.89 55,000
May 2, 2023 144.00 144.50 143.50 143.50 133.36 49,250
Apr 28, 2023 143.00 144.00 143.00 144.00 133.82 50,474
Apr 27, 2023 142.50 143.50 142.50 143.00 132.89 28,052
Apr 26, 2023 142.50 143.50 142.00 143.50 133.36 67,054

Related Tickers

1597.TW Chieftek Precision Co., Ltd.
65.70
+0.61%
 
3211.TWO Dynapack International Technology Corporation
90.20
+1.35%
 
6115.TW I-Sheng Electric Wire & Cable Co., Ltd.
51.80
-0.96%
 
2420.TW Zippy Technology Corp.
53.40
-0.37%
 
3501.TW Well Shin Technology Co., Ltd.
59.50
+0.51%
 
1615.TW Dah San Electric Wire & Cable Corp.
60.20
0.00%
 
3537.TWO Podak Co., LTD.
41.20
+0.12%
 
4576.TW Hiwin Mikrosystem Corporation
74.20
+0.95%
 
1529.TW Luxe Green Energy Technology Co., Ltd.
34.30
-1.15%
 
8109.TWO P-Duke Technology Co.,Ltd.
93.60
+0.97%