Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan · Delayed Price · Currency is TWD 115.00
+0.50 (0.44%)
Sep 14, 2026, 1:30 PM CST
TPE:1537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 76,551 |
| 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% | 44,244 |
| 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 |
| Aug 10, 2026 | 127.00 | 127.50 | 126.50 | 127.00 | 119.83 | - | 89,268 |
| Aug 7, 2026 | 126.00 | 127.50 | 125.50 | 127.00 | 119.83 | 0.79% | 120,030 |
| Aug 6, 2026 | 125.50 | 126.50 | 125.50 | 126.00 | 118.88 | 0.40% | 59,940 |
| Aug 5, 2026 | 125.50 | 127.00 | 125.50 | 125.50 | 118.41 | - | 115,121 |
| Aug 4, 2026 | 126.00 | 126.50 | 125.00 | 125.50 | 118.41 | -0.79% | 131,856 |
| Aug 3, 2026 | 126.00 | 127.00 | 126.00 | 126.50 | 119.36 | - | 74,218 |
| Jul 31, 2026 | 126.50 | 127.50 | 126.50 | 126.50 | 119.36 | 0.40% | 97,412 |
| Jul 30, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 118.88 | -0.40% | 76,497 |
| Jul 29, 2026 | 127.50 | 128.00 | 125.00 | 126.50 | 119.36 | -1.17% | 150,271 |
| Jul 28, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 120.77 | 0.39% | 92,777 |
| Jul 27, 2026 | 127.00 | 129.50 | 127.00 | 127.50 | 120.30 | - | 159,244 |
| Jul 24, 2026 | 125.00 | 127.50 | 125.00 | 127.50 | 120.30 | 2.00% | 160,548 |
| Jul 23, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 117.94 | -0.40% | 58,155 |
| Jul 22, 2026 | 126.00 | 127.00 | 125.50 | 125.50 | 118.41 | -0.40% | 84,011 |
| Jul 21, 2026 | 126.50 | 127.00 | 125.50 | 126.00 | 118.88 | - | 126,308 |
| Jul 20, 2026 | 126.00 | 127.00 | 125.50 | 126.00 | 118.88 | 0.80% | 83,634 |
| Jul 17, 2026 | 125.50 | 126.50 | 124.50 | 125.00 | 117.94 | -1.19% | 321,844 |
| Jul 16, 2026 | 126.50 | 127.00 | 125.50 | 126.50 | 119.36 | - | 43,873 |
| Jul 15, 2026 | 126.00 | 126.50 | 125.50 | 126.50 | 119.36 | 0.80% | 55,708 |
| Jul 14, 2026 | 126.50 | 126.50 | 125.00 | 125.50 | 118.41 | -0.79% | 125,902 |
| Jul 13, 2026 | 126.00 | 126.50 | 125.50 | 126.50 | 119.36 | 0.40% | 53,076 |
| Jul 9, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 118.88 | 0.40% | 41,133 |
| Jul 8, 2026 | 125.50 | 126.00 | 125.00 | 125.50 | 118.41 | -0.40% | 74,502 |
| Jul 7, 2026 | 126.00 | 126.50 | 125.50 | 126.00 | 118.88 | -0.40% | 44,807 |
| Jul 6, 2026 | 126.00 | 127.00 | 126.00 | 126.50 | 119.36 | - | 51,925 |