Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	57.700	57.700	57.100	57.300	49.586	208,000
2024-07-30	57.200	57.400	56.500	57.300	49.586	369,000
2024-07-29	59.100	59.100	57.300	57.500	49.759	360,000
2024-07-26	57.800	58.700	57.200	58.400	50.537	381,000
2024-07-23	61.400	62.100	61.200	61.500	49.954	442,000
2024-07-22	61.700	61.700	60.500	60.900	49.467	419,000
2024-07-19	62.000	62.300	61.300	61.400	49.873	362,000
2024-07-18	62.000	62.300	61.800	62.200	50.523	246,000
2024-07-17	62.000	62.400	61.800	62.000	50.360	282,000
2024-07-16	62.900	62.900	61.900	62.000	50.360	242,000
2024-07-15	62.700	63.100	62.000	62.200	50.523	251,000
2024-07-12	63.000	63.300	62.200	62.500	50.767	351,000
2024-07-11	63.900	63.900	62.800	62.900	51.092	276,000
2024-07-10	63.600	64.200	63.000	63.200	51.335	153,000
2024-07-09	63.600	63.600	62.800	63.200	51.335	208,000
2024-07-08	63.500	64.200	63.400	63.500	51.579	166,000
2024-07-05	63.900	64.400	63.400	63.500	51.579	212,000
2024-07-04	65.200	65.500	63.500	63.900	51.904	432,000
2024-07-03	62.500	64.200	62.300	64.000	51.985	568,000
2024-07-02	62.100	62.500	61.800	62.200	50.523	294,000
2024-07-01	61.200	62.200	61.100	61.800	50.198	392,000
2024-06-28	61.400	61.400	60.900	60.900	49.467	63,000
2024-06-27	60.700	61.100	60.700	61.000	49.548	114,000
2024-06-26	60.900	61.500	60.800	61.000	49.548	234,000
2024-06-25	60.500	60.600	60.200	60.400	49.061	135,000
2024-06-24	61.000	61.300	60.000	60.500	49.142	317,000
2024-06-21	60.900	61.500	60.700	61.000	49.548	129,000
2024-06-20	61.100	61.100	60.800	61.000	49.548	158,000
2024-06-19	61.700	61.700	61.200	61.300	49.792	124,000
2024-06-18	61.100	61.900	60.800	61.300	49.792	221,000
2024-06-17	60.800	61.300	60.500	61.100	49.629	343,000
2024-06-14	60.800	61.000	60.000	60.800	49.386	130,000
2024-06-13	61.000	61.000	60.600	60.800	49.386	99,000
2024-06-12	61.100	61.100	60.500	60.800	49.386	92,000
2024-06-11	61.400	61.400	60.700	61.100	49.629	246,000
2024-06-07	60.700	60.800	60.500	60.800	49.386	87,000
2024-06-06	60.400	60.900	60.200	60.300	48.980	249,000
2024-06-05	60.500	60.500	60.100	60.400	49.061	55,000
2024-06-04	60.400	60.500	60.100	60.300	48.980	59,000
2024-06-03	60.200	60.600	60.000	60.500	49.142	141,000
2024-05-31	60.600	60.600	60.100	60.400	49.061	195,000
2024-05-30	60.700	60.700	60.100	60.200	48.898	81,000
2024-05-29	60.500	60.500	60.100	60.500	49.142	145,000
2024-05-28	60.000	60.500	59.900	60.400	49.061	172,000
2024-05-27	59.600	60.100	59.600	60.000	48.736	88,000
2024-05-24	59.800	59.800	59.100	59.700	48.492	200,000
2024-05-23	60.300	60.300	59.600	59.800	48.573	162,000
2024-05-22	60.000	60.200	59.800	60.000	48.736	119,000
2024-05-21	59.900	60.100	59.800	60.000	48.736	64,000
2024-05-20	60.000	60.600	59.700	60.200	48.898	162,000
2024-05-17	60.300	60.300	59.700	60.000	48.736	148,000
2024-05-16	60.600	60.600	59.700	59.800	48.573	350,000
2024-05-15	60.600	60.700	60.000	60.100	48.817	277,000
2024-05-14	60.500	60.800	60.400	60.600	49.223	147,000
2024-05-13	60.600	61.000	59.700	60.500	49.142	580,000
2024-05-10	60.300	61.100	59.500	60.800	49.386	650,000
2024-05-09	59.700	60.100	59.400	59.800	48.573	446,000
2024-05-08	59.500	60.000	59.200	59.900	48.655	199,000
2024-05-07	60.000	60.000	59.300	59.500	48.330	313,000
2024-05-06	60.000	60.000	59.400	59.900	48.655	183,000

← NewerPage 10 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.