Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan · Delayed Price · Currency is TWD 129.00
+1.00 (0.78%)
Sep 30, 2025, 2:36 PM CST
TPE:1537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 128.00 | 128.50 | 127.00 | 128.50 | 128.50 | 0.39% | 89,661 |
| Sep 26, 2025 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | -0.78% | 113,386 |
| Sep 25, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | - | 63,429 |
| Sep 24, 2025 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | - | 74,074 |
| Sep 23, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 0.78% | 79,111 |
| Sep 22, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 104,573 |
| Sep 19, 2025 | 126.50 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 143,408 |
| Sep 18, 2025 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 0.40% | 177,840 |
| Sep 17, 2025 | 126.50 | 127.50 | 126.50 | 126.50 | 126.50 | 0.40% | 129,777 |
| Sep 16, 2025 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | - | 119,788 |
| Sep 15, 2025 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | -1.18% | 348,266 |
| Sep 12, 2025 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | -0.39% | 229,793 |
| Sep 11, 2025 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | -0.78% | 392,311 |
| Sep 10, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | -0.77% | 330,865 |
| Sep 9, 2025 | 130.50 | 130.50 | 128.50 | 130.00 | 130.00 | -0.38% | 370,132 |
| Sep 8, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | -0.76% | 140,319 |
| Sep 5, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.77% | 67,044 |
| Sep 4, 2025 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | 0.38% | 71,537 |
| Sep 3, 2025 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 0.39% | 119,993 |
| Sep 2, 2025 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | - | 151,673 |
| Sep 1, 2025 | 130.50 | 131.00 | 129.50 | 129.50 | 129.50 | -0.77% | 221,003 |
| Aug 29, 2025 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | - | 117,401 |
| Aug 28, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 219,114 |
| Aug 27, 2025 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 0.77% | 115,401 |
| Aug 26, 2025 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | -0.76% | 232,635 |
| Aug 25, 2025 | 132.50 | 132.50 | 131.00 | 131.00 | 131.00 | 0.38% | 142,577 |
| Aug 22, 2025 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | -1.14% | 221,237 |
| Aug 21, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -1.12% | 263,918 |
| Aug 20, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 245,670 |
| Aug 19, 2025 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | -6.90% | 856,491 |
| Aug 18, 2025 | 144.00 | 145.00 | 143.50 | 145.00 | 134.50 | 0.69% | 701,262 |
| Aug 15, 2025 | 143.50 | 144.00 | 143.00 | 144.00 | 133.57 | 0.35% | 312,289 |
| Aug 14, 2025 | 143.00 | 143.50 | 143.00 | 143.50 | 133.11 | 0.35% | 180,970 |
| Aug 13, 2025 | 143.00 | 143.50 | 142.50 | 143.00 | 132.64 | - | 209,648 |
| Aug 12, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 132.64 | - | 234,605 |
| Aug 11, 2025 | 143.50 | 143.50 | 142.50 | 143.00 | 132.64 | -0.35% | 188,514 |
| Aug 8, 2025 | 143.50 | 145.00 | 143.50 | 143.50 | 133.11 | -0.69% | 191,878 |
| Aug 7, 2025 | 145.00 | 145.50 | 143.50 | 144.50 | 134.04 | 0.35% | 195,585 |
| Aug 6, 2025 | 144.00 | 145.50 | 144.00 | 144.00 | 133.57 | - | 228,033 |
| Aug 5, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 133.57 | 0.70% | 186,182 |
| Aug 4, 2025 | 140.50 | 143.00 | 140.50 | 143.00 | 132.64 | 2.14% | 155,479 |
| Aug 1, 2025 | 139.50 | 141.00 | 139.50 | 140.00 | 129.86 | -0.36% | 117,513 |
| Jul 31, 2025 | 140.50 | 140.50 | 139.50 | 140.50 | 130.33 | - | 125,837 |
| Jul 30, 2025 | 140.00 | 141.00 | 139.50 | 140.50 | 130.33 | - | 84,084 |
| Jul 29, 2025 | 140.00 | 140.50 | 139.50 | 140.50 | 130.33 | 0.72% | 105,433 |
| Jul 28, 2025 | 140.50 | 140.50 | 139.50 | 139.50 | 129.40 | - | 108,512 |
| Jul 25, 2025 | 139.00 | 140.50 | 139.00 | 139.50 | 129.40 | - | 119,213 |
| Jul 24, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 129.40 | - | 68,129 |
| Jul 23, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 129.40 | 0.72% | 66,784 |
| Jul 22, 2025 | 140.00 | 140.50 | 138.50 | 138.50 | 128.47 | -1.07% | 140,434 |