Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan · Delayed Price · Currency is TWD 115.00
+1.00 (0.88%)
Oct 22, 2026, 2:36 PM CST
TPE:1537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 85,792 |
| Oct 21, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 47,909 |
| Oct 20, 2026 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | - | 66,468 |
| Oct 19, 2026 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 98,896 |
| Oct 16, 2026 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 0.43% | 63,932 |
| Oct 15, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | 0.44% | 81,806 |
| Oct 14, 2026 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | -0.43% | 60,018 |
| Oct 13, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | - | 61,967 |
| Oct 12, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 45,747 |
| Oct 8, 2026 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 0.88% | 79,350 |
| Oct 7, 2026 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | -0.44% | 67,507 |
| Oct 6, 2026 | 113.50 | 113.50 | 112.50 | 113.50 | 113.50 | - | 105,663 |
| Oct 5, 2026 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | -0.87% | 116,650 |
| Oct 2, 2026 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | -0.43% | 108,394 |
| Oct 1, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | - | 143,652 |
| Sep 30, 2026 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | -0.43% | 131,686 |
| Sep 29, 2026 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 0.43% | 71,880 |
| Sep 24, 2026 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | - | 82,170 |
| Sep 23, 2026 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 62,089 |
| Sep 22, 2026 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 55,052 |
| Sep 21, 2026 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | -0.85% | 62,969 |
| Sep 18, 2026 | 115.00 | 117.00 | 114.50 | 117.00 | 117.00 | 1.30% | 169,683 |
| Sep 17, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 0.43% | 53,859 |
| Sep 16, 2026 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 33,919 |
| Sep 15, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -0.87% | 28,063 |
| Sep 14, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 76,601 |
| Sep 11, 2026 | 114.50 | 115.50 | 114.50 | 114.50 | 114.50 | -0.87% | 56,561 |
| Sep 10, 2026 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | - | 92,711 |
| Sep 9, 2026 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 1.32% | 46,655 |
| Sep 8, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -1.30% | 177,460 |
| Sep 7, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 102,277 |
| Sep 4, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | -0.86% | 217,745 |
| Sep 3, 2026 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 281,110 |
| Sep 2, 2026 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | -0.42% | 132,501 |
| Sep 1, 2026 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | -0.42% | 274,832 |
| Aug 31, 2026 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 119,980 |
| Aug 28, 2026 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | -0.42% | 149,353 |
| Aug 27, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 134,556 |
| Aug 26, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 162,323 |
| Aug 25, 2026 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 145,823 |
| Aug 24, 2026 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 107,671 |
| Aug 21, 2026 | 120.50 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 143,989 |
| Aug 20, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 177,424 |
| Aug 19, 2026 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.58% | 410,803 |
| Aug 18, 2026 | 127.50 | 128.00 | 127.00 | 127.50 | 120.30 | - | 479,431 |
| Aug 17, 2026 | 127.00 | 127.50 | 126.50 | 127.50 | 120.30 | 0.39% | 195,672 |
| Aug 14, 2026 | 127.50 | 127.50 | 126.50 | 127.00 | 119.83 | -0.78% | 118,505 |
| Aug 13, 2026 | 127.50 | 128.00 | 127.00 | 128.00 | 120.77 | 0.39% | 142,200 |
| Aug 12, 2026 | 127.00 | 128.50 | 127.00 | 127.50 | 120.30 | 0.39% | 114,541 |
| Aug 11, 2026 | 127.00 | 128.00 | 126.50 | 127.00 | 119.83 | - | 100,613 |