Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	57.200	57.500	57.100	57.300	46.543	248,000
2024-01-25	57.100	57.300	57.000	57.100	46.380	134,000
2024-01-24	57.400	57.400	57.000	57.100	46.380	127,000
2024-01-23	56.900	57.200	56.800	57.000	46.299	148,000
2024-01-22	56.900	57.300	56.600	56.800	46.137	181,000
2024-01-19	56.200	57.000	56.100	56.800	46.137	303,000
2024-01-18	56.100	56.200	55.700	56.100	45.568	290,000
2024-01-17	56.500	56.500	55.900	56.100	45.568	265,000
2024-01-16	56.600	56.600	56.000	56.200	45.649	269,000
2024-01-15	55.700	56.300	55.700	56.000	45.487	191,500
2024-01-12	56.000	56.200	55.600	55.600	45.162	209,000
2024-01-11	56.400	57.000	56.000	56.100	45.568	263,000
2024-01-10	56.300	57.000	56.100	56.500	45.893	199,000
2024-01-09	56.800	57.000	55.900	56.300	45.731	482,000
2024-01-08	57.900	58.000	56.600	56.700	46.055	859,000
2024-01-05	58.700	59.500	58.100	58.300	47.355	559,000
2024-01-04	58.500	58.600	57.700	58.000	47.111	647,000
2024-01-03	57.600	58.600	57.100	58.600	47.599	910,000
2024-01-02	57.300	58.100	56.800	57.700	46.868	685,000
2023-12-29	56.900	57.700	56.500	56.900	46.218	580,000
2023-12-28	56.800	57.200	56.500	56.500	45.893	409,000
2023-12-27	56.300	57.400	56.300	56.700	46.055	916,000
2023-12-26	56.000	56.400	55.000	56.200	45.649	684,000
2023-12-25	55.000	56.200	55.000	55.900	45.406	661,000
2023-12-22	54.700	55.300	54.600	55.000	44.675	303,000
2023-12-21	54.700	55.100	54.500	54.700	44.431	182,000
2023-12-20	54.700	55.100	54.400	54.900	44.593	455,000
2023-12-19	54.600	54.700	54.000	54.600	44.350	292,000
2023-12-18	54.600	54.700	54.200	54.600	44.350	289,000
2023-12-15	54.300	54.600	54.200	54.200	44.025	134,000
2023-12-14	54.200	54.600	54.100	54.300	44.106	203,000
2023-12-13	54.000	54.400	53.500	54.100	43.944	171,000
2023-12-12	53.800	54.100	53.800	53.900	43.781	104,000
2023-12-11	53.800	54.100	53.000	53.900	43.781	206,000
2023-12-08	54.300	54.300	53.900	54.000	43.862	120,000
2023-12-07	54.500	54.700	54.100	54.100	43.944	258,000
2023-12-06	54.500	54.900	54.400	54.600	44.350	226,000
2023-12-05	54.500	54.700	54.100	54.400	44.187	190,000
2023-12-04	54.900	55.000	54.400	54.700	44.431	213,000
2023-12-01	54.700	54.900	54.200	54.800	44.512	268,000
2023-11-30	53.900	54.500	53.900	54.300	44.106	333,000
2023-11-29	53.800	53.900	53.400	53.700	43.619	143,000
2023-11-28	53.500	54.000	53.400	53.500	43.456	234,000
2023-11-27	53.000	53.600	52.900	53.300	43.294	186,000
2023-11-24	53.400	53.600	52.900	53.000	43.050	252,000
2023-11-23	52.700	54.200	52.700	53.400	43.375	536,000
2023-11-22	52.100	52.300	52.000	52.100	42.319	136,000
2023-11-21	51.800	52.100	51.600	51.900	42.157	127,000
2023-11-20	52.200	52.300	50.900	51.800	42.075	426,000
2023-11-17	52.300	52.300	51.800	51.800	42.075	142,000
2023-11-16	51.500	52.300	51.500	52.000	42.238	198,000
2023-11-15	51.900	51.900	51.200	51.500	41.832	377,000
2023-11-14	51.500	51.900	51.400	51.500	41.832	193,000
2023-11-13	51.900	51.900	50.900	51.500	41.832	416,000
2023-11-10	51.800	52.000	51.800	51.900	42.157	136,000
2023-11-09	51.700	51.900	51.600	51.600	41.913	78,000
2023-11-08	52.000	52.000	51.400	51.500	41.832	136,000
2023-11-07	51.800	51.900	51.600	51.600	41.913	74,000
2023-11-06	51.900	52.200	51.800	51.900	42.157	64,000
2023-11-03	51.800	52.000	51.500	51.800	42.075	45,000

← NewerPage 12 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.