Taiwan - Delayed Quote TWD

Kung Long Batteries Industrial Co.,Ltd (1537.TW)

Compare
151.50
0.00
(0.00%)
At close: January 22 at 1:30:18 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 2025151.50153.00151.00151.50151.5095,017
Jan 21, 2025151.50152.00151.50151.50151.5058,000
Jan 20, 2025151.50152.50151.00151.50151.5054,002
Jan 17, 2025151.50152.50151.50151.50151.5050,007
Jan 16, 2025152.00153.50152.00152.00152.0060,010
Jan 15, 2025151.00153.00151.00152.00152.00139,022
Jan 14, 2025150.50152.00150.00151.00151.00147,275
Jan 13, 2025154.50155.50150.00150.50150.50401,050
Jan 10, 2025154.00155.50154.00154.50154.5082,000
Jan 9, 2025156.00157.00154.50154.50154.50159,001
Jan 8, 2025155.00156.50154.50156.00156.00133,169
Jan 7, 2025155.00155.50154.00155.00155.0085,010
Jan 6, 2025153.00155.00153.00154.00154.00178,043
Jan 3, 2025154.00154.00152.50152.50152.50222,020
Jan 2, 2025154.50155.00153.50154.00154.00105,050
Dec 31, 2024155.00155.00153.50155.00155.00103,000
Dec 30, 2024156.00156.00154.00155.00155.0054,100
Dec 27, 2024157.00157.00155.00155.00155.0070,200
Dec 26, 2024155.00157.50155.00155.50155.50136,090
Dec 25, 2024155.00156.00154.50154.50154.5092,020
Dec 24, 2024154.50155.50154.00155.00155.0077,000
Dec 23, 2024153.50156.50153.50154.50154.50148,013
Dec 20, 2024153.00154.00153.00153.00153.00171,010
Dec 19, 2024155.50155.50151.50153.00153.00365,153
Dec 18, 2024157.50157.50156.00156.50156.50119,150
Dec 17, 2024157.50158.00156.50157.00157.00122,041
Dec 16, 2024160.50160.50157.50157.50157.50151,020
Dec 13, 2024159.50160.00154.50159.00159.00516,100
Dec 12, 2024160.00162.00159.50160.00160.00449,180
Dec 11, 2024158.00161.00157.00159.50159.50553,042
Dec 10, 2024158.00159.00156.00157.00157.00139,228
Dec 9, 2024159.50160.50156.50158.00158.00346,283
Dec 6, 2024162.00164.00160.00160.00160.00308,104
Dec 5, 2024161.00162.00160.00161.00161.00261,037
Dec 4, 2024158.50162.00158.50161.00161.00374,464
Dec 3, 2024160.00162.00158.00158.50158.50504,040
Dec 2, 2024160.00160.00157.00158.00158.00271,156
Nov 29, 2024158.00159.50156.50158.00158.00394,094
Nov 28, 2024160.50161.00156.00158.00158.00406,208
Nov 27, 2024164.00165.00157.50160.50160.50958,080
Nov 26, 2024162.50165.00161.50163.50163.501,465,233
Nov 25, 2024154.00163.50154.00162.50162.503,906,440
Nov 22, 2024152.00155.50152.00152.50152.50665,107
Nov 21, 2024147.50151.50146.50151.00151.00352,216
Nov 20, 2024146.50146.50146.50146.50146.50236,498
Nov 19, 2024146.50149.50146.50148.50148.50199,000
Nov 18, 2024145.50148.50145.50146.50146.50249,134
Nov 15, 2024147.00148.00145.00145.50145.50406,150
Nov 14, 2024148.00149.00147.50147.50147.50456,010
Nov 13, 2024148.00148.50146.50147.00147.00377,324
Nov 12, 2024149.00149.50147.50147.50147.50268,160
Nov 11, 2024152.00152.00149.50149.50149.50241,000
Nov 8, 2024151.50153.00149.50149.50149.50512,105
Nov 7, 2024147.50149.50147.50148.50148.50165,029
Nov 6, 2024148.00149.50148.00148.50148.5087,011
Nov 5, 2024147.50148.50147.50147.50147.5062,028
Nov 4, 2024147.50149.00147.50147.50147.5090,153
Nov 1, 2024147.00149.00145.00148.50148.50156,001
Oct 30, 2024148.00148.50147.50148.00148.0078,000
Oct 29, 2024149.00149.50148.50148.50148.50104,035
Oct 28, 2024150.50150.50149.00150.00150.0078,044
Oct 25, 2024148.50150.00147.50149.50149.50158,002
Oct 24, 2024148.50149.50148.50148.50148.5098,050
Oct 23, 2024149.50150.00148.00149.00149.00189,010
Oct 22, 2024151.00151.00149.00150.50150.50143,031
Oct 21, 2024149.50151.00149.50150.00150.00138,019
Oct 18, 2024151.50151.50148.50149.50149.50159,000
Oct 17, 2024153.50153.50150.00150.00150.00403,224
Oct 16, 2024149.50156.00149.00156.00156.00653,581
Oct 15, 2024151.00151.00149.50149.50149.50143,101
Oct 14, 2024150.00151.00149.50149.50149.50150,021
Oct 11, 2024150.00151.00150.00150.50150.50121,014
Oct 9, 2024152.00153.50150.00150.00150.00328,184
Oct 8, 2024153.00154.00152.00153.50153.50111,136
Oct 7, 2024151.50154.50151.50154.50154.50250,035
Oct 4, 2024151.50151.50150.00151.00151.00130,023
Oct 1, 2024150.50152.00149.00151.50151.50138,031
Sep 30, 2024151.00152.00150.00150.00150.00158,060
Sep 27, 2024152.50152.50150.50152.00152.00160,040
Sep 26, 2024154.00154.00150.50152.00152.00203,003
Sep 25, 2024155.00155.00152.00153.00153.00188,301
Sep 24, 2024157.00157.00152.00152.50152.50267,090
Sep 23, 2024153.50156.50153.00156.50156.50406,392
Sep 20, 2024154.50154.50151.00152.00152.00197,050
Sep 19, 2024154.00154.00152.00152.50152.50252,152
Sep 18, 2024158.00158.00152.00154.00154.00455,317
Sep 16, 2024154.50156.00154.00156.00156.00908,904
Sep 13, 2024154.00154.00150.00151.50151.50367,202
Sep 12, 2024151.00155.00150.00152.00152.00967,760
Sep 11, 2024146.50151.00146.50149.00149.001,222,375
Sep 10, 2024145.50145.50144.00144.50144.50228,211
Sep 9, 2024142.50144.00142.50144.00144.0085,683
Sep 6, 2024145.00145.00142.50145.00145.00198,000
Sep 5, 2024143.50145.00143.50144.50144.50220,020
Sep 4, 2024142.00143.00141.00143.00143.00280,191
Sep 3, 2024144.00144.00143.00144.00144.00132,512
Sep 2, 2024145.00145.50143.50143.50143.50144,120
Aug 30, 2024143.00144.50142.50144.50144.50241,043
Aug 29, 2024142.00143.00141.00143.00143.00153,050
Aug 28, 2024142.50143.00142.00142.00142.00111,095
Aug 27, 2024141.50143.00141.50143.00143.00109,200
Aug 26, 2024144.00144.00141.50141.50141.50247,150
Aug 23, 2024142.50145.00142.00142.50142.50480,264
Aug 22, 2024139.50144.00139.50142.50142.50693,416
Aug 21, 2024 7.00 Dividend
Aug 21, 2024139.00140.50139.00139.00139.001,356,476
Aug 20, 2024147.00147.00145.00146.00139.00692,375
Aug 19, 2024149.00149.00146.50146.50139.48597,220
Aug 16, 2024147.00147.50146.50147.00139.95412,594
Aug 15, 2024147.00147.00145.50146.50139.48251,349
Aug 14, 2024147.00147.00145.50146.50139.48315,160
Aug 13, 2024146.50146.50145.00146.00139.00238,010
Aug 12, 2024145.50147.00144.50144.50137.57283,205
Aug 9, 2024146.50147.00145.50145.50138.52291,250
Aug 8, 2024146.00146.00144.00144.50137.57210,559
Aug 7, 2024141.00145.00141.00145.00138.05261,190
Aug 6, 2024142.00143.50139.00141.00134.24377,030
Aug 5, 2024143.50143.50138.00140.00133.29547,040
Aug 2, 2024147.00147.00144.50145.00138.05179,500
Aug 1, 2024147.00147.50146.50147.00139.95126,313
Jul 31, 2024147.50147.50145.50145.50138.52143,020
Jul 30, 2024147.00147.00145.50146.00139.00204,209
Jul 29, 2024147.00147.50146.00146.50139.48282,104
Jul 26, 2024145.00147.00145.00146.50139.48265,068
Jul 23, 2024144.50147.00144.50146.50139.48183,040
Jul 22, 2024146.50146.50144.00144.00137.10199,068
Jul 19, 2024146.00147.00145.50146.50139.48271,013
Jul 18, 2024145.50146.50145.00146.50139.48155,054
Jul 17, 2024147.50148.00146.00146.00139.00300,292
Jul 16, 2024144.50147.00144.00147.00139.95228,018
Jul 15, 2024144.50144.50143.50144.00137.1092,720
Jul 12, 2024144.00144.50143.50144.50137.57105,010
Jul 11, 2024145.00145.00143.00144.00137.10280,270
Jul 10, 2024144.50145.00143.00144.00137.10118,136
Jul 9, 2024144.50144.50143.00143.50136.62148,044
Jul 8, 2024145.50146.00144.00144.50137.57272,035
Jul 5, 2024145.50145.50144.00144.50137.57139,519
Jul 4, 2024145.00146.00144.50145.00138.05297,206
Jul 3, 2024142.00144.00142.00144.00137.10132,035
Jul 2, 2024142.00142.50141.50142.00135.19100,171
Jul 1, 2024143.00143.00142.00142.50135.67123,314
Jun 28, 2024143.00144.00143.00143.00136.1437,000
Jun 27, 2024141.00143.00141.00142.50135.6795,000
Jun 26, 2024145.50145.50139.50141.50134.72444,137
Jun 25, 2024145.00145.50143.00145.50138.52116,000
Jun 24, 2024144.50144.50143.50144.00137.1083,120
Jun 21, 2024145.50146.00144.50144.50137.57129,075
Jun 20, 2024146.50146.50145.00146.00139.0076,050
Jun 19, 2024147.00147.00145.00145.50138.52172,204
Jun 18, 2024148.00148.00146.00147.00139.95101,225
Jun 17, 2024147.50147.50146.00146.50139.48119,286
Jun 14, 2024148.00148.50146.50146.50139.48215,604
Jun 13, 2024148.00148.50147.50148.00140.90146,059
Jun 12, 2024148.50149.00147.50148.50141.38251,000
Jun 11, 2024149.00149.00147.50148.00140.90211,063
Jun 7, 2024147.00149.00147.00148.50141.38288,021
Jun 6, 2024148.00148.00146.00146.50139.48125,100
Jun 5, 2024147.50149.50147.00147.00139.95257,147
Jun 4, 2024147.50147.50146.00147.50140.43130,000
Jun 3, 2024147.50147.50146.00147.50140.43223,163
May 31, 2024144.00149.50143.50147.50140.43409,757
May 30, 2024144.00144.00142.50142.50135.6799,135
May 29, 2024144.00144.50142.50144.00137.10102,200
May 28, 2024145.00145.00144.00144.00137.10104,025
May 27, 2024144.50144.50143.50144.50137.57138,240
May 24, 2024143.00144.50142.50144.00137.10156,000
May 23, 2024145.50145.50142.50143.00136.14365,076
May 22, 2024146.00150.00143.50145.50138.52450,115
May 21, 2024147.00147.00144.50144.50137.57219,365
May 20, 2024144.00147.00143.50147.00139.95801,669
May 17, 2024143.00143.00141.50142.00135.19150,370
May 16, 2024144.00144.00142.50143.00136.14276,002
May 15, 2024141.00143.00140.50143.00136.14312,132
May 14, 2024141.50142.50140.50140.50133.76122,250
May 13, 2024140.50143.00140.00141.50134.72433,303
May 10, 2024140.50140.50139.00140.50133.76143,202
May 9, 2024140.50140.50138.50138.50131.8694,200
May 8, 2024140.50141.00139.00140.50133.76293,377
May 7, 2024138.50141.00138.00139.50132.81251,020
May 6, 2024138.00138.00137.50138.00131.3861,020
May 3, 2024138.00138.00137.50137.50130.9134,050
May 2, 2024138.00138.00137.50138.00131.3832,014
Apr 30, 2024137.50138.00137.50138.00131.3840,023
Apr 29, 2024137.00138.00137.00137.50130.9156,119
Apr 26, 2024137.50137.50137.00137.50130.9138,010
Apr 25, 2024138.00138.00135.50138.00131.38163,100
Apr 24, 2024138.50138.50137.00138.00131.3883,011
Apr 23, 2024136.00138.00136.00138.00131.3881,011
Apr 22, 2024137.00138.50135.00137.00130.43371,000
Apr 19, 2024139.00139.50135.50137.50130.91237,072
Apr 18, 2024137.50139.00137.50138.00131.38148,234
Apr 17, 2024137.00139.00137.00137.50130.9182,031
Apr 16, 2024137.00137.50136.50137.50130.91158,002
Apr 15, 2024138.50138.50137.50137.50130.91120,152
Apr 12, 2024139.00139.00138.00138.50131.86142,282
Apr 11, 2024139.00140.00138.00139.00132.34127,357
Apr 10, 2024139.00139.50138.50139.50132.81137,080
Apr 9, 2024139.50140.00139.00139.00132.34116,000
Apr 8, 2024139.50140.00139.00139.00132.34110,000
Apr 3, 2024140.00140.50139.00139.50132.8157,001
Apr 2, 2024140.50140.50139.50140.00133.2998,015
Apr 1, 2024139.50140.50139.00140.50133.76108,537
Mar 29, 2024139.50140.00139.50140.00133.2942,000
Mar 28, 2024139.50140.50139.00140.00133.29171,066
Mar 27, 2024139.50140.00139.00140.00133.29124,002
Mar 26, 2024139.50140.50139.00139.50132.81235,102
Mar 25, 2024139.50140.50139.00140.00133.29134,150
Mar 22, 2024139.50140.00139.00139.50132.8198,545
Mar 21, 2024139.50140.50139.00139.50132.81163,110
Mar 20, 2024139.00140.00138.00139.00132.34110,013
Mar 19, 2024140.00140.00139.00139.50132.81170,082
Mar 18, 2024140.50140.50139.00140.00133.29128,139
Mar 15, 2024140.50141.00139.00140.50133.76178,103
Mar 14, 2024140.00140.50138.50140.50133.76207,393
Mar 13, 2024138.00140.00138.00140.00133.29212,999
Mar 12, 2024137.50139.00137.50138.00131.38332,009
Mar 11, 2024135.00136.00135.00136.00129.48129,029
Mar 8, 2024134.50135.00133.50135.00128.53219,152
Mar 7, 2024133.50134.50133.50134.50128.0562,025
Mar 6, 2024134.50135.00134.00134.00127.58103,021
Mar 5, 2024134.50135.50134.00134.50128.05105,150
Mar 4, 2024133.50135.00133.50134.50128.05133,377
Mar 1, 2024133.00134.50133.00134.50128.0589,200
Feb 29, 2024134.00134.00132.50132.50126.15143,500
Feb 27, 2024134.00134.50133.00134.00127.5891,350
Feb 26, 2024134.50135.00134.00134.00127.58115,032
Feb 23, 2024134.00134.50133.50134.50128.05185,052
Feb 22, 2024133.00133.50133.00133.50127.1060,050
Feb 21, 2024132.00133.00132.00133.00126.6277,050
Feb 20, 2024132.00133.00132.00132.00125.6786,167
Feb 19, 2024131.00133.00131.00132.00125.6794,250
Feb 16, 2024131.50132.00131.00131.50125.2067,131
Feb 15, 2024131.50132.00131.00131.50125.2074,550
Feb 5, 2024130.50131.50130.00131.00124.7263,002
Feb 2, 2024130.50131.50130.50130.50124.2463,001
Feb 1, 2024131.00131.00130.00130.50124.2458,315
Jan 31, 2024130.00131.00130.00130.00123.7765,220
Jan 30, 2024131.00131.00130.00130.00123.77163,072
Jan 29, 2024131.00131.00130.50131.00124.7259,000
Jan 26, 2024131.00131.50130.50131.00124.7228,081
Jan 25, 2024131.00131.50131.00131.00124.7240,110
Jan 24, 2024131.00131.50131.00131.00124.7237,015
Jan 23, 2024131.00131.00130.50131.00124.7251,000
Jan 22, 2024130.50131.50130.50130.50124.2439,950

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.