Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan · Delayed Price · Currency is TWD 140.00
-0.50 (-0.36%)
Aug 1, 2025, 2:36 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.50 | 140.50 | 139.50 | 140.50 | - | - | 47,052 |
| Jul 31, 2025 | 140.50 | 140.50 | 139.50 | 140.50 | 140.50 | - | 125,837 |
| Jul 30, 2025 | 140.00 | 141.00 | 139.50 | 140.50 | 140.50 | - | 84,084 |
| Jul 29, 2025 | 140.00 | 140.50 | 139.50 | 140.50 | 140.50 | 0.72% | 105,433 |
| Jul 28, 2025 | 140.50 | 140.50 | 139.50 | 139.50 | 139.50 | - | 108,512 |
| Jul 25, 2025 | 139.00 | 140.50 | 139.00 | 139.50 | 139.50 | - | 119,213 |
| Jul 24, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | - | 68,129 |
| Jul 23, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | 0.72% | 66,784 |
| Jul 22, 2025 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | -1.07% | 140,434 |
| Jul 21, 2025 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | -0.36% | 26,036 |
| Jul 18, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | 0.72% | 75,840 |
| Jul 17, 2025 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | - | 60,407 |
| Jul 16, 2025 | 139.00 | 140.00 | 139.00 | 139.50 | 139.50 | - | 82,786 |
| Jul 15, 2025 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | - | 46,806 |
| Jul 14, 2025 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 0.36% | 42,072 |
| Jul 11, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 65,589 |
| Jul 10, 2025 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 0.36% | 144,287 |
| Jul 9, 2025 | 139.00 | 139.00 | 136.50 | 137.50 | 137.50 | -1.43% | 431,819 |
| Jul 8, 2025 | 139.50 | 140.50 | 139.50 | 139.50 | 139.50 | - | 43,694 |
| Jul 7, 2025 | 140.00 | 140.50 | 139.50 | 139.50 | 139.50 | -0.71% | 55,527 |
| Jul 4, 2025 | 141.50 | 141.50 | 140.00 | 140.50 | 140.50 | -0.35% | 28,020 |
| Jul 3, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 87,136 |
| Jul 2, 2025 | 140.00 | 140.50 | 139.50 | 140.00 | 140.00 | -0.36% | 79,789 |
| Jul 1, 2025 | 139.50 | 141.00 | 139.50 | 140.50 | 140.50 | 0.72% | 88,390 |
| Jun 30, 2025 | 140.00 | 140.50 | 139.50 | 139.50 | 139.50 | -0.36% | 50,374 |
| Jun 27, 2025 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | -0.36% | 65,163 |
| Jun 26, 2025 | 139.50 | 140.50 | 139.50 | 140.50 | 140.50 | 1.08% | 54,889 |
| Jun 25, 2025 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | - | 56,910 |
| Jun 24, 2025 | 140.50 | 140.50 | 138.00 | 139.00 | 139.00 | 0.36% | 86,472 |
| Jun 23, 2025 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | -0.36% | 135,905 |
| Jun 20, 2025 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | - | 118,678 |
| Jun 19, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.07% | 144,813 |
| Jun 18, 2025 | 140.00 | 141.50 | 140.00 | 140.50 | 140.50 | 0.36% | 72,078 |
| Jun 17, 2025 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | - | 52,547 |
| Jun 16, 2025 | 140.00 | 140.50 | 139.00 | 140.00 | 140.00 | - | 75,852 |
| Jun 13, 2025 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | -1.06% | 77,755 |
| Jun 12, 2025 | 142.00 | 142.50 | 141.50 | 141.50 | 141.50 | -0.35% | 61,106 |
| Jun 11, 2025 | 140.50 | 142.00 | 140.50 | 142.00 | 142.00 | 1.07% | 109,673 |
| Jun 10, 2025 | 140.00 | 141.00 | 138.00 | 140.50 | 140.50 | -2.43% | 402,111 |
| Jun 9, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 34,874 |
| Jun 6, 2025 | 143.00 | 144.50 | 143.00 | 144.00 | 144.00 | 0.35% | 42,506 |
| Jun 5, 2025 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 99,481 |
| Jun 4, 2025 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | 0.35% | 66,110 |
| Jun 3, 2025 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | - | 41,863 |
| Jun 2, 2025 | 143.00 | 144.50 | 143.00 | 143.50 | 143.50 | -0.69% | 62,520 |
| May 29, 2025 | 145.00 | 145.00 | 144.00 | 144.50 | 144.50 | - | 66,011 |
| May 28, 2025 | 144.00 | 145.00 | 143.50 | 144.50 | 144.50 | 0.35% | 96,785 |
| May 27, 2025 | 144.50 | 145.50 | 144.00 | 144.00 | 144.00 | -0.35% | 63,636 |
| May 26, 2025 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 0.35% | 70,228 |
| May 23, 2025 | 143.50 | 144.50 | 143.50 | 144.00 | 144.00 | 0.35% | 34,796 |