Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan · Delayed Price · Currency is TWD 124.50
-0.50 (-0.40%)
Oct 23, 2025, 2:36 PM CST
TPE:1537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | -0.40% | 116,863 |
| Oct 22, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 78,674 |
| Oct 21, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 132,434 |
| Oct 20, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | -1.19% | 160,716 |
| Oct 17, 2025 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 0.40% | 76,192 |
| Oct 16, 2025 | 123.00 | 126.50 | 122.50 | 125.50 | 125.50 | 3.72% | 515,096 |
| Oct 15, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.84% | 608,552 |
| Oct 14, 2025 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | - | 150,595 |
| Oct 13, 2025 | 129.00 | 129.00 | 127.50 | 128.50 | 128.50 | -0.39% | 105,195 |
| Oct 9, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | -0.39% | 208,742 |
| Oct 8, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 52,992 |
| Oct 7, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 66,396 |
| Oct 3, 2025 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 0.39% | 72,083 |
| Oct 2, 2025 | 130.00 | 130.00 | 128.50 | 129.50 | 129.50 | - | 89,026 |
| Oct 1, 2025 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 0.39% | 80,490 |
| Sep 30, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 107,932 |
| Sep 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| 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 | 132.65 | - | 209,648 |