Kung Long Batteries Industrial Co.,Ltd (TPE:1537)
Taiwan
· Delayed Price · Currency is TWD 125.00
+1.50 (1.21%)
At close: Dec 5, 2025
TPE:1537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 107,932 |
| Sep 26, 2025 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | -0.78% | 113,386 |
| Sep 25, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | - | 63,429 |
| Sep 24, 2025 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | - | 74,074 |
| Sep 23, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 0.78% | 79,111 |
| Sep 22, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 104,573 |
| Sep 19, 2025 | 126.50 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 143,408 |
| Sep 18, 2025 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 0.40% | 177,840 |
| Sep 17, 2025 | 126.50 | 127.50 | 126.50 | 126.50 | 126.50 | 0.40% | 129,777 |
| Sep 16, 2025 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | - | 119,788 |
| Sep 15, 2025 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | -1.18% | 348,266 |
| Sep 12, 2025 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | -0.39% | 229,793 |
| Sep 11, 2025 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | -0.78% | 392,311 |
| Sep 10, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | -0.77% | 330,865 |
| Sep 9, 2025 | 130.50 | 130.50 | 128.50 | 130.00 | 130.00 | -0.38% | 370,132 |
| Sep 8, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | -0.76% | 140,319 |
| Sep 5, 2025 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.77% | 67,044 |
| Sep 4, 2025 | 130.00 | 131.00 | 130.00 | 130.50 | 130.50 | 0.38% | 71,537 |
| Sep 3, 2025 | 129.00 | 130.00 | 128.50 | 130.00 | 130.00 | 0.39% | 119,993 |
| Sep 2, 2025 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | - | 151,673 |
| Sep 1, 2025 | 130.50 | 131.00 | 129.50 | 129.50 | 129.50 | -0.77% | 221,003 |
| Aug 29, 2025 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | - | 117,401 |
| Aug 28, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 219,114 |
| Aug 27, 2025 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | 0.77% | 115,401 |
| Aug 26, 2025 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | -0.76% | 232,635 |
| Aug 25, 2025 | 132.50 | 132.50 | 131.00 | 131.00 | 131.00 | 0.38% | 142,577 |
| Aug 22, 2025 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | -1.14% | 221,237 |
| Aug 21, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -1.12% | 263,918 |
| Aug 20, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 245,670 |
| Aug 19, 2025 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | -6.90% | 856,491 |
| Aug 18, 2025 | 144.00 | 145.00 | 143.50 | 145.00 | 134.50 | 0.69% | 701,262 |
| Aug 15, 2025 | 143.50 | 144.00 | 143.00 | 144.00 | 133.57 | 0.35% | 312,289 |
| Aug 14, 2025 | 143.00 | 143.50 | 143.00 | 143.50 | 133.11 | 0.35% | 180,970 |
| Aug 13, 2025 | 143.00 | 143.50 | 142.50 | 143.00 | 132.64 | - | 209,648 |
| Aug 12, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 132.64 | - | 234,605 |
| Aug 11, 2025 | 143.50 | 143.50 | 142.50 | 143.00 | 132.64 | -0.35% | 188,514 |
| Aug 8, 2025 | 143.50 | 145.00 | 143.50 | 143.50 | 133.11 | -0.69% | 191,878 |
| Aug 7, 2025 | 145.00 | 145.50 | 143.50 | 144.50 | 134.04 | 0.35% | 195,585 |
| Aug 6, 2025 | 144.00 | 145.50 | 144.00 | 144.00 | 133.57 | - | 228,033 |
| Aug 5, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 133.57 | 0.70% | 186,182 |
| Aug 4, 2025 | 140.50 | 143.00 | 140.50 | 143.00 | 132.64 | 2.14% | 155,479 |
| Aug 1, 2025 | 139.50 | 141.00 | 139.50 | 140.00 | 129.86 | -0.36% | 117,513 |
| Jul 31, 2025 | 140.50 | 140.50 | 139.50 | 140.50 | 130.33 | - | 125,837 |
| Jul 30, 2025 | 140.00 | 141.00 | 139.50 | 140.50 | 130.33 | - | 84,084 |
| Jul 29, 2025 | 140.00 | 140.50 | 139.50 | 140.50 | 130.33 | 0.72% | 105,433 |
| Jul 28, 2025 | 140.50 | 140.50 | 139.50 | 139.50 | 129.40 | - | 108,512 |
| Jul 25, 2025 | 139.00 | 140.50 | 139.00 | 139.50 | 129.40 | - | 119,213 |
| Jul 24, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 129.40 | - | 68,129 |
| Jul 23, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 129.40 | 0.72% | 66,784 |
| Jul 22, 2025 | 140.00 | 140.50 | 138.50 | 138.50 | 128.47 | -1.07% | 140,434 |
| Jul 21, 2025 | 140.50 | 140.50 | 140.00 | 140.00 | 129.86 | -0.36% | 26,036 |
| Jul 18, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 130.33 | 0.72% | 75,840 |
| Jul 17, 2025 | 140.00 | 140.00 | 139.50 | 139.50 | 129.40 | - | 60,407 |
| Jul 16, 2025 | 139.00 | 140.00 | 139.00 | 139.50 | 129.40 | - | 82,786 |
| Jul 15, 2025 | 139.00 | 139.50 | 139.00 | 139.50 | 129.40 | - | 46,806 |