1537.TW - Kung Long Batteries Industrial Co.,Ltd

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019146.50146.50144.50145.00145.00361,000
Oct 15, 2019144.50146.00144.00146.00146.00111,164
Oct 14, 2019143.00146.50143.00144.50144.50152,177
Oct 09, 2019143.00143.50142.50142.50142.50104,631
Oct 08, 2019144.00144.00142.50143.00143.00232,229
Oct 07, 2019143.50143.50142.50142.50142.50205,665
Oct 04, 2019144.00144.50143.00143.00143.00270,628
Oct 03, 2019144.00145.00143.50144.00144.00213,013
Oct 02, 2019145.00145.50144.00144.00144.00211,063
Oct 01, 2019146.00146.50144.00144.00144.00357,599
Sep 27, 2019145.00146.00144.50145.00145.00247,002
Sep 26, 2019146.00146.50145.00145.50145.50276,050
Sep 25, 2019148.00148.00146.00146.00146.00184,895
Sep 24, 2019147.50148.00147.00148.00148.00151,217
Sep 23, 2019148.50149.00147.00147.50147.50312,763
Sep 20, 2019148.00149.00147.50149.00149.0069,955
Sep 19, 2019149.00149.00148.00148.50148.5089,145
Sep 18, 2019148.00149.00147.50149.00149.00158,348
Sep 17, 2019147.50148.50147.00148.00148.0064,756
Sep 16, 2019148.00148.50147.00148.00148.00199,806
Sep 12, 2019146.50147.00146.00147.00147.00151,900
Sep 11, 2019147.50148.50146.50146.50146.50217,720
Sep 10, 2019147.50149.00147.50148.50148.5098,381
Sep 06, 2019148.00148.50148.00148.00148.0088,568
Sep 05, 2019149.50149.50148.00148.00148.00225,920
Sep 04, 2019149.50150.00149.00149.00149.00121,788
Sep 03, 2019149.50150.00149.50149.50149.5069,300
Sep 02, 2019150.00150.50149.50149.50149.50141,656
Aug 30, 2019150.00150.50148.50149.00149.00160,602
Aug 29, 2019149.00150.50149.00150.00150.00104,329
Aug 28, 2019150.50151.00149.00149.50149.50113,425
Aug 27, 2019149.00150.50149.00149.50149.50173,305
Aug 26, 2019149.50150.50148.50149.50149.50104,294
Aug 23, 2019151.00151.50150.50150.50150.5073,008
Aug 22, 2019151.00153.00150.50151.50151.50206,292
Aug 21, 2019151.00151.50150.50151.00151.0087,948
Aug 20, 2019151.00151.50150.00150.50150.5072,444
Aug 19, 2019148.50151.00148.50151.00151.00120,623
Aug 16, 2019148.00149.00146.50148.50148.50119,146
Aug 15, 2019148.00148.00146.00147.00147.00223,711
Aug 14, 2019149.00150.00148.50149.00149.00146,919
Aug 13, 2019150.00150.50148.00148.00148.00550,018
Aug 13, 201910 Dividend
Aug 12, 2019160.00160.00158.50159.00149.00648,871
Aug 08, 2019161.00161.50160.50161.00150.87254,423
Aug 07, 2019161.50162.50161.00161.00150.87103,982
Aug 06, 2019162.00162.00158.00161.50151.34325,210
Aug 05, 2019164.50165.00163.00163.00152.75147,352
Aug 02, 2019165.00165.00164.00164.50154.15195,115
Aug 01, 2019165.50166.50165.00166.00155.5666,404
Jul 31, 2019166.50166.50165.50166.50156.0348,522
Jul 30, 2019168.50168.50166.00166.00155.56154,141
Jul 29, 2019168.00168.00167.00167.50156.97161,142
Jul 26, 2019167.50167.50167.00167.00156.5053,010
Jul 25, 2019166.50167.50166.00167.50156.97282,067
Jul 24, 2019165.50168.00165.00165.50155.09233,300
Jul 23, 2019164.50165.50164.50165.50155.09109,201
Jul 22, 2019164.50165.00164.50164.50154.15103,300
Jul 19, 2019165.50166.00164.50164.50154.15220,440
Jul 18, 2019166.00166.00165.50165.50155.0991,221
Jul 17, 2019165.50166.00164.50165.50155.09169,058
Jul 16, 2019164.50165.50164.50165.50155.09182,456
Jul 15, 2019166.00166.00164.50164.50154.15308,000
Jul 12, 2019165.50166.50165.50166.50156.03134,029
Jul 11, 2019166.50166.50165.00165.00154.62176,260
Jul 10, 2019165.00166.00164.50166.00155.56170,300
Jul 09, 2019167.00167.00165.50166.00155.56178,125
Jul 08, 2019165.00167.00165.00167.00156.50394,526
Jul 05, 2019164.00165.00164.00164.00153.6987,200
Jul 04, 2019164.50164.50164.00164.00153.6981,426
Jul 03, 2019163.50165.00163.50164.00153.69131,101
Jul 02, 2019164.00164.00163.50163.50153.22118,000
Jul 01, 2019164.00164.00163.00164.00153.69167,100
Jun 28, 2019164.50164.50163.50163.50153.2296,179
Jun 27, 2019164.00165.00164.00164.50154.15139,743
Jun 26, 2019164.00164.50163.50164.50154.15132,783
Jun 25, 2019163.50164.00163.00163.50153.22136,418
Jun 24, 2019162.50164.50162.50163.50153.22280,369
Jun 21, 2019163.00163.50162.00163.00152.75180,208
Jun 20, 2019162.50163.50162.50162.50152.2889,375
Jun 19, 2019163.00164.00162.50162.50152.28121,610
Jun 18, 2019162.50163.50162.50163.50153.2268,100
Jun 17, 2019163.00164.00162.00163.50153.22119,224
Jun 14, 2019164.00164.00162.50163.00152.75134,300
Jun 13, 2019162.50163.50162.00162.50152.28131,112
Jun 12, 2019162.00162.50161.50162.00151.81138,041
Jun 11, 2019161.00163.00161.00162.00151.81212,187
Jun 10, 2019164.00164.50163.00163.50153.22104,001
Jun 06, 2019164.50164.50162.50163.50153.22112,245
Jun 05, 2019164.50165.00163.50164.50154.1558,102
Jun 04, 2019164.50164.50163.50163.50153.2242,250
Jun 03, 2019164.00164.50163.00164.50154.1584,232
May 31, 2019165.50166.00164.50164.50154.1566,100
May 30, 2019166.00166.00164.00165.50155.0992,301
May 29, 2019165.00165.50164.00165.50155.0995,200
May 28, 2019164.00165.50164.00165.00154.62175,030
May 27, 2019163.00164.00161.50164.00153.69166,158
May 24, 2019162.50164.00162.50163.00152.75155,125
May 23, 2019162.50164.00162.00162.00151.81108,000
May 22, 2019164.50164.50163.00163.00152.7527,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...