Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	60.000	60.000	59.400	59.900	48.655	183,000
2024-05-03	59.600	59.900	59.500	59.800	48.573	237,000
2024-05-02	59.700	60.500	59.500	59.800	48.573	421,000
2024-04-30	59.800	61.000	59.200	59.700	48.492	438,000
2024-04-29	59.900	60.100	59.500	59.800	48.573	324,000
2024-04-26	60.400	60.400	60.000	60.000	48.736	63,000
2024-04-25	60.000	60.500	59.700	60.200	48.898	82,000
2024-04-24	61.100	61.200	59.800	60.000	48.736	284,000
2024-04-23	59.600	61.000	59.400	60.800	49.386	355,000
2024-04-22	59.300	60.000	58.600	59.200	48.086	345,000
2024-04-19	60.200	60.200	58.600	59.200	48.086	654,000
2024-04-18	59.900	60.200	59.700	60.200	48.898	68,000
2024-04-17	59.300	60.100	59.300	59.900	48.655	153,000
2024-04-16	60.100	60.100	59.000	59.400	48.249	278,000
2024-04-15	60.500	60.700	59.600	60.300	48.980	359,000
2024-04-12	60.900	61.100	60.500	60.500	49.142	263,000
2024-04-11	61.200	61.200	60.700	60.800	49.386	203,000
2024-04-10	61.200	61.500	61.000	61.400	49.873	196,000
2024-04-09	61.900	62.100	61.000	61.200	49.711	378,000
2024-04-08	62.000	62.300	61.800	62.100	50.442	198,000
2024-04-03	62.000	62.400	61.400	62.000	50.360	216,000
2024-04-02	62.600	62.800	62.000	62.200	50.523	170,000
2024-04-01	61.600	62.900	61.600	62.600	50.848	785,000
2024-03-29	61.300	61.500	60.800	61.300	49.792	229,000
2024-03-28	60.400	61.600	60.400	60.900	49.467	397,000
2024-03-27	60.300	60.600	60.100	60.600	49.223	194,000
2024-03-26	60.500	60.500	59.600	59.900	48.655	627,000
2024-03-25	59.800	59.800	59.800	59.800	48.573	0
2024-03-22	60.000	60.700	59.800	59.800	48.573	336,000
2024-03-21	60.500	60.700	60.100	60.200	48.898	200,000
2024-03-20	60.100	60.100	60.100	60.100	48.817	0
2024-03-19	59.400	61.000	59.000	60.100	48.817	714,000
2024-03-18	59.700	59.700	59.700	59.700	48.492	0
2024-03-15	60.000	60.000	59.300	59.700	48.492	472,000
2024-03-14	58.400	60.500	58.400	60.200	48.898	1,469,000
2024-03-13	57.700	57.700	57.700	57.700	46.868	0
2024-03-12	57.700	58.500	57.700	57.700	46.868	339,000
2024-03-11	57.700	58.100	57.100	57.700	46.868	679,000
2024-03-08	58.800	58.800	58.100	58.300	47.355	196,000
2024-03-07	59.100	59.200	58.500	58.800	47.761	208,000
2024-03-06	58.200	59.000	58.200	59.000	47.924	226,000
2024-03-05	58.200	58.500	57.900	58.200	47.274	268,000
2024-03-04	58.700	58.700	58.100	58.400	47.436	199,000
2024-03-01	58.800	58.800	58.300	58.700	47.680	180,000
2024-02-29	59.000	59.000	58.300	58.700	47.680	324,000
2024-02-27	58.300	59.300	58.300	58.600	47.599	285,000
2024-02-26	58.500	58.800	58.100	58.500	47.518	177,000
2024-02-23	58.900	58.900	58.300	58.500	47.518	154,000
2024-02-22	58.500	59.000	58.100	58.400	47.436	285,000
2024-02-21	58.200	58.900	58.200	58.600	47.599	175,000
2024-02-20	58.800	58.900	58.200	58.400	47.436	256,000
2024-02-19	58.500	59.100	58.300	58.800	47.761	375,000
2024-02-16	57.400	58.800	57.400	58.500	47.518	371,000
2024-02-15	57.700	57.800	56.900	57.300	46.543	203,000
2024-02-05	57.100	57.400	57.000	57.200	46.462	138,000
2024-02-02	57.600	57.600	57.200	57.400	46.624	166,000
2024-02-01	58.000	58.100	57.500	57.600	46.786	142,000
2024-01-31	58.100	58.100	57.700	58.000	47.111	123,000
2024-01-30	57.800	58.300	57.600	57.900	47.030	223,000
2024-01-29	57.400	58.100	57.400	57.800	46.949	285,000

← NewerPage 11 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.