Kwong Lung Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.450	40.450	40.000	40.200	40.200	70,576
2026-10-15	40.450	40.450	40.000	40.100	40.100	146,300
2026-10-14	40.400	40.500	40.250	40.450	40.450	73,002
2026-10-13	40.400	40.600	40.200	40.500	40.500	37,001
2026-10-12	40.600	40.800	40.350	40.600	40.600	53,045
2026-10-08	40.950	40.950	40.700	40.850	40.850	31,000
2026-10-07	40.550	40.900	40.550	40.800	40.800	39,003
2026-10-06	40.900	40.950	40.800	40.850	40.850	27,000
2026-10-05	40.950	40.950	40.800	40.950	40.950	37,001
2026-10-02	41.000	41.000	40.800	40.950	40.950	56,000
2026-10-01	41.100	41.100	40.900	41.000	41.000	24,000
2026-09-30	41.250	41.300	41.000	41.050	41.050	27,004
2026-09-29	41.000	41.100	40.850	41.100	41.100	71,000
2026-09-24	40.850	41.600	40.550	40.850	40.850	59,002
2026-09-23	40.950	40.950	40.750	40.900	40.900	20,000
2026-09-22	40.850	41.100	40.850	40.950	40.950	63,046
2026-09-21	41.350	41.350	40.750	40.850	40.850	26,001
2026-09-18	41.250	41.350	41.000	41.000	41.000	57,001
2026-09-17	40.900	41.500	40.900	41.250	41.250	84,000
2026-09-16	40.900	41.000	40.750	40.750	40.750	42,000
2026-09-15	40.750	41.550	40.750	40.800	40.800	73,000
2026-09-14	41.150	41.150	40.750	40.750	40.750	70,000
2026-09-11	41.000	41.400	40.950	41.000	41.000	13,001
2026-09-10	40.900	41.350	40.850	41.000	41.000	70,003
2026-09-09	41.000	41.000	40.800	41.000	41.000	40,074
2026-09-08	41.300	41.300	41.000	41.000	41.000	18,006
2026-09-07	41.050	41.550	41.050	41.300	41.300	133,000
2026-09-04	41.000	41.050	40.900	40.950	40.950	32,000
2026-09-03	41.250	41.300	40.950	40.950	40.950	27,001
2026-09-02	41.200	41.300	40.800	41.000	41.000	74,000
2026-09-01	40.950	41.300	40.700	40.900	40.900	41,290
2026-08-31	41.250	41.300	41.000	41.000	41.000	60,001
2026-08-28	41.150	41.250	41.000	41.100	41.100	64,037
2026-08-27	40.950	41.000	40.700	41.000	41.000	42,000
2026-08-26	40.700	40.900	40.500	40.850	40.850	105,001
2026-08-25	40.500	40.550	40.300	40.500	40.500	33,002
2026-08-24	40.500	40.600	40.350	40.550	40.550	48,028
2026-08-21	40.500	40.550	40.250	40.400	40.400	81,001
2026-08-20	40.500	40.500	40.250	40.500	40.500	44,091
2026-08-19	40.300	40.600	40.050	40.400	40.400	61,005
2026-08-18	40.600	40.600	40.300	40.400	40.400	50,046
2026-08-17	40.550	40.550	40.250	40.550	40.550	69,001
2026-08-14	40.600	40.600	40.100	40.300	40.300	72,001
2026-08-13	40.050	40.300	39.950	40.300	40.300	54,000
2026-08-12	40.000	40.200	39.800	40.050	40.050	316,849
2026-08-11	43.700	43.700	43.150	43.250	40.216	400,679
2026-08-10	43.000	43.450	42.850	43.250	40.216	177,250
2026-08-07	43.500	43.650	42.850	42.900	39.891	113,010
2026-08-06	43.800	43.800	43.200	43.300	40.263	124,001
2026-08-05	43.100	43.150	43.000	43.050	40.030	107,000
2026-08-04	43.000	43.050	42.800	43.050	40.030	33,074
2026-08-03	42.850	43.150	42.750	42.750	39.751	77,001
2026-07-31	42.900	43.150	42.650	42.850	39.844	74,000
2026-07-30	42.650	43.000	42.550	42.650	39.658	65,001
2026-07-29	42.500	42.700	42.250	42.450	39.472	93,001
2026-07-28	42.250	42.600	42.200	42.250	39.286	44,002
2026-07-27	42.600	42.700	41.950	42.300	39.333	91,000
2026-07-24	41.450	42.100	40.800	41.950	39.007	663,120
2026-07-23	41.300	42.250	41.200	41.750	38.821	186,000
2026-07-22	42.450	42.700	41.950	42.050	39.100	133,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	3.0340 TWD
2025-07-29	3.5923 TWD
2024-07-26	3.5836 TWD
2023-08-15	3.7861 TWD
2022-08-02	2.9973 TWD
2021-08-19	2.9987 TWD
2020-09-09	2.9919 TWD
2019-06-27	3.3707 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.