Kung Long Batteries Industrial Co.,Ltd - 1537.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	144	145	145	145	143.5	701,262
August 15, 2025	143.5	144	144	144	143	312,289
August 14, 2025	143	143.5	143.5	143.5	143	180,970
August 13, 2025	143	143	143	143.5	142.5	209,648
August 12, 2025	144	143	143	144	142	234,605
August 11, 2025	143.5	143	143	143.5	142.5	188,514
August 08, 2025	143.5	143.5	143.5	145	143.5	191,878
August 07, 2025	145	144.5	144.5	145.5	143.5	195,585
August 06, 2025	144	144	144	145.5	144	228,033
August 05, 2025	143	144	144	144	142	186,182
August 04, 2025	140.5	143	143	143	140.5	137,852
August 01, 2025	139.5	140	140	141	139.5	117,513
July 31, 2025	140.5	140.5	140.5	140.5	139.5	125,837
July 30, 2025	140	140.5	140.5	141	139.5	84,084
July 29, 2025	140	140.5	140.5	140.5	139.5	105,433
July 28, 2025	140.5	139.5	139.5	140.5	139.5	108,512
July 25, 2025	139	139.5	139.5	140.5	139	119,213
July 24, 2025	139.5	139.5	139.5	140	139	68,129
July 23, 2025	139.5	139.5	139.5	140	139	66,784
July 22, 2025	140	138.5	138.5	140.5	138.5	140,434
July 21, 2025	140.5	140	140	140.5	140	26,036
July 18, 2025	140	140.5	140.5	140.5	140	61,800
July 17, 2025	140	139.5	139.5	140	139.5	60,407
July 16, 2025	139	139.5	139.5	140	139	82,786
July 15, 2025	139	139.5	139.5	139.5	139	46,806
July 14, 2025	140	139.5	139.5	140	139	42,072
July 11, 2025	138	139	139	139	138	65,589
July 10, 2025	137.5	138	138	138.5	137	144,287
July 09, 2025	139	137.5	137.5	139	136.5	425,695
July 08, 2025	139.5	139.5	139.5	140.5	139.5	43,694
July 07, 2025	140	139.5	139.5	140.5	139.5	55,527
July 04, 2025	141.5	140.5	140.5	141.5	140	28,020
July 03, 2025	140	141	141	141	140	87,136
July 02, 2025	140	140	140	140.5	139.5	79,789
July 01, 2025	139.5	140.5	140.5	141	139.5	88,390
June 30, 2025	140	139.5	139.5	140.5	139.5	50,374
June 27, 2025	140.5	140	140	141	140	65,163
June 26, 2025	139.5	140.5	140.5	140.5	139.5	54,889
June 25, 2025	139	139	139	139.5	139	56,910
June 24, 2025	140.5	139	139	140.5	138	86,472
June 23, 2025	139	138.5	138.5	139	138	135,905
June 20, 2025	139.5	139	139	140	138.5	103,577
June 19, 2025	140	139	139	140	139	144,813
June 18, 2025	140	140.5	140.5	141.5	140	72,078
June 17, 2025	140.5	140	140	141	140	52,547
June 16, 2025	140	140	140	140.5	139	75,852
June 13, 2025	141.5	140	140	141.5	140	77,755
June 12, 2025	142	141.5	141.5	142.5	141.5	61,106
June 11, 2025	140.5	142	142	142	140.5	109,673
June 10, 2025	140	140.5	140.5	141	138	402,111
June 09, 2025	145	144	144	145	144	34,874
June 06, 2025	143	144	144	144.5	143	42,506
June 05, 2025	144	143.5	143.5	145	143	99,481
June 04, 2025	144	144	144	144.5	143.5	66,110
June 03, 2025	144	143.5	143.5	144	143.5	41,863
June 02, 2025	143	143.5	143.5	144.5	143	62,520
May 29, 2025	145	144.5	144.5	145	144	66,011
May 28, 2025	144	144.5	144.5	145	143.5	96,785
May 27, 2025	144.5	144	144	145.5	144	63,636
May 26, 2025	143.5	144.5	144.5	145	143.5	70,228

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