Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan
· Delayed Price · Currency is TWD 123.00
+0.50 (0.41%)
Mar 10, 2026, 1:35 PM CST
TPE:1537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 123.00 | 124.50 | 122.50 | 124.00 | 124.00 | 0.81% | 42,858 |
| Mar 5, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 43,874 |
| Mar 4, 2026 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | -0.81% | 107,028 |
| Mar 3, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 59,229 |
| Mar 2, 2026 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | -0.40% | 64,625 |
| Feb 26, 2026 | 125.00 | 125.50 | 124.50 | 125.50 | 125.50 | 0.40% | 101,493 |
| Feb 25, 2026 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | - | 65,048 |
| Feb 24, 2026 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | - | 87,176 |
| Feb 23, 2026 | 124.00 | 125.00 | 123.50 | 125.00 | 125.00 | 1.21% | 96,844 |
| Feb 11, 2026 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 0.82% | 44,371 |
| Feb 10, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 45,323 |
| Feb 9, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 53,955 |
| Feb 6, 2026 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | -0.40% | 50,858 |
| Feb 5, 2026 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | 0.41% | 27,476 |
| Feb 4, 2026 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 0.41% | 29,779 |
| Feb 3, 2026 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 49,289 |
| Feb 2, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -0.81% | 68,350 |
| Jan 30, 2026 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.40% | 110,012 |
| Jan 29, 2026 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | -0.40% | 68,122 |
| Jan 28, 2026 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 0.40% | 57,165 |
| Jan 27, 2026 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 54,337 |
| Jan 26, 2026 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | - | 42,957 |
| Jan 23, 2026 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 0.40% | 85,357 |
| Jan 22, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 55,134 |
| Jan 21, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 46,718 |
| Jan 20, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 121,232 |
| Jan 19, 2026 | 124.00 | 126.00 | 123.50 | 125.00 | 125.00 | 0.81% | 132,542 |
| Jan 16, 2026 | 123.50 | 125.00 | 123.50 | 124.00 | 124.00 | - | 58,375 |
| Jan 15, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 41,952 |
| Jan 14, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 26,302 |
| Jan 13, 2026 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 0.82% | 44,878 |
| Jan 12, 2026 | 123.50 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 136,097 |
| Jan 9, 2026 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | - | 65,367 |
| Jan 8, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 23,380 |
| Jan 7, 2026 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | - | 42,003 |
| Jan 6, 2026 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | 1.22% | 101,504 |
| Jan 5, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 146,691 |
| Jan 2, 2026 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | - | 52,080 |
| Dec 31, 2025 | 124.50 | 126.00 | 124.50 | 125.00 | 125.00 | -0.40% | 51,930 |
| Dec 30, 2025 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | - | 65,072 |
| Dec 29, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 0.80% | 49,010 |
| Dec 26, 2025 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | -0.80% | 56,811 |
| Dec 24, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | - | 20,762 |
| Dec 23, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | -0.40% | 15,439 |
| Dec 22, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 0.80% | 65,535 |
| Dec 19, 2025 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | - | 33,708 |
| Dec 18, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 39,103 |
| Dec 17, 2025 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | -0.40% | 38,658 |
| Dec 16, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 48,773 |
| Dec 15, 2025 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | - | 33,797 |
| Dec 12, 2025 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | - | 40,963 |
| Dec 11, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 49,235 |
| Dec 10, 2025 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 1.21% | 30,678 |
| Dec 9, 2025 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | -0.40% | 30,394 |
| Dec 8, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.80% | 23,917 |
| Dec 5, 2025 | 123.50 | 125.00 | 123.00 | 125.00 | 125.00 | 1.21% | 45,479 |
| Dec 4, 2025 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | -0.40% | 92,692 |
| Dec 3, 2025 | 125.00 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 27,329 |
| Dec 2, 2025 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 0.40% | 23,118 |
| Dec 1, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 50,240 |
| Nov 28, 2025 | 124.00 | 125.00 | 123.50 | 125.00 | 125.00 | 0.40% | 44,974 |
| Nov 27, 2025 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -1.19% | 28,127 |
| Nov 26, 2025 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | 2.02% | 92,876 |
| Nov 25, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | - | 37,524 |
| Nov 24, 2025 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 1.23% | 70,087 |
| Nov 21, 2025 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | 0.41% | 38,878 |
| Nov 20, 2025 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | - | 32,637 |
| Nov 19, 2025 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | - | 65,775 |
| Nov 18, 2025 | 121.00 | 123.50 | 120.50 | 121.50 | 121.50 | -0.41% | 79,450 |
| Nov 17, 2025 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | -1.21% | 54,500 |
| Nov 14, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | -0.40% | 38,004 |
| Nov 13, 2025 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 0.81% | 72,139 |
| Nov 12, 2025 | 121.00 | 123.50 | 121.00 | 123.00 | 123.00 | 1.65% | 134,204 |
| Nov 11, 2025 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | - | 115,575 |
| Nov 10, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 108,133 |
| Nov 7, 2025 | 121.00 | 122.00 | 120.50 | 122.00 | 122.00 | -0.41% | 60,689 |
| Nov 6, 2025 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 34,799 |
| Nov 5, 2025 | 121.50 | 122.00 | 120.00 | 122.00 | 122.00 | 0.41% | 94,911 |
| Nov 4, 2025 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | -0.41% | 56,680 |
| Nov 3, 2025 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 43,115 |
| Oct 31, 2025 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | -1.22% | 227,550 |
| Oct 30, 2025 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 84,808 |
| Oct 29, 2025 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -0.41% | 104,548 |
| Oct 28, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.20% | 153,478 |
| Oct 27, 2025 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | - | 107,154 |
| Oct 23, 2025 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | -0.40% | 116,983 |
| Oct 22, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 78,674 |
| Oct 21, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 132,434 |
| Oct 20, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | -1.19% | 160,716 |
| Oct 17, 2025 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 0.40% | 76,192 |
| Oct 16, 2025 | 123.00 | 126.50 | 122.50 | 125.50 | 125.50 | 3.72% | 515,096 |
| Oct 15, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.84% | 608,552 |
| Oct 14, 2025 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | - | 150,595 |
| Oct 13, 2025 | 129.00 | 129.00 | 127.50 | 128.50 | 128.50 | -0.39% | 105,195 |
| Oct 9, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | -0.39% | 208,742 |
| Oct 8, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 52,992 |
| Oct 7, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 66,396 |
| Oct 3, 2025 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 0.39% | 72,083 |
| Oct 2, 2025 | 130.00 | 130.00 | 128.50 | 129.50 | 129.50 | - | 89,026 |
| Oct 1, 2025 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 0.39% | 80,490 |