Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	51.900	51.900	51.400	51.800	42.075	71,000
2023-11-01	51.100	51.300	50.800	51.200	41.588	103,000
2023-10-31	52.000	52.000	51.000	51.100	41.507	192,000
2023-10-30	51.800	52.000	51.800	51.900	42.157	73,000
2023-10-27	52.000	52.200	51.800	51.800	42.075	125,000
2023-10-26	51.900	52.400	51.800	52.200	42.400	114,000
2023-10-25	52.100	52.500	52.000	52.300	42.481	149,000
2023-10-24	51.800	52.000	51.600	51.800	42.075	179,000
2023-10-23	52.000	52.000	51.500	51.500	41.832	102,000
2023-10-20	51.600	52.200	51.400	51.600	41.913	145,000
2023-10-19	51.500	52.000	51.300	51.700	41.994	185,000
2023-10-18	52.000	52.100	51.700	51.700	41.994	197,000
2023-10-17	52.000	52.300	51.900	52.000	42.238	222,000
2023-10-16	52.100	52.400	52.000	52.000	42.238	130,000
2023-10-13	52.200	52.500	51.800	52.200	42.400	255,000
2023-10-12	52.500	52.600	52.200	52.500	42.644	113,000
2023-10-11	52.500	53.000	52.300	52.600	42.725	217,000
2023-10-06	53.300	53.400	53.100	53.200	43.213	60,000
2023-10-05	53.000	53.400	53.000	53.300	43.294	69,000
2023-10-04	52.600	53.200	52.600	53.000	43.050	159,000
2023-10-03	52.800	53.200	52.200	52.600	42.725	291,000
2023-10-02	53.000	53.500	52.700	52.700	42.806	217,000
2023-09-28	53.500	53.500	52.700	52.900	42.969	143,000
2023-09-27	53.200	53.500	53.100	53.200	43.213	114,000
2023-09-26	53.200	53.500	53.100	53.100	43.131	158,000
2023-09-25	53.200	53.600	52.600	52.900	42.969	358,000
2023-09-22	52.700	53.300	52.700	52.800	42.888	178,000
2023-09-21	52.500	53.000	52.500	52.700	42.806	112,000
2023-09-20	53.700	53.700	52.500	52.500	42.644	230,000
2023-09-19	53.200	53.500	53.200	53.200	43.213	113,000
2023-09-18	52.900	53.300	52.900	53.200	43.213	198,000
2023-09-15	53.400	53.400	52.900	52.900	42.969	190,000
2023-09-14	53.400	54.500	52.800	53.300	43.294	323,000
2023-09-13	53.400	53.600	53.000	53.000	43.050	169,000
2023-09-12	52.900	53.700	52.900	53.300	43.294	156,000
2023-09-11	53.100	54.400	52.300	53.000	43.050	732,000
2023-09-08	54.600	55.000	54.500	54.500	44.268	208,000
2023-09-07	54.300	55.000	54.300	54.500	44.268	201,000
2023-09-06	54.500	54.700	54.200	54.300	44.106	250,000
2023-09-05	54.100	54.400	54.000	54.200	44.025	240,000
2023-09-04	54.100	54.600	54.100	54.400	44.187	240,000
2023-09-01	54.200	55.000	54.200	54.500	44.268	308,000
2023-08-31	55.400	55.400	54.000	54.700	44.431	510,000
2023-08-30	53.000	54.900	53.000	54.800	44.512	1,181,000
2023-08-29	52.000	53.800	52.000	52.800	42.888	621,000
2023-08-28	51.600	52.000	51.600	51.700	41.994	188,000
2023-08-25	51.200	52.000	51.100	51.900	42.157	236,000
2023-08-24	51.600	51.900	51.000	51.200	41.588	170,000
2023-08-23	51.100	52.000	50.800	51.600	41.913	473,000
2023-08-22	51.100	51.200	50.500	50.900	41.344	200,000
2023-08-21	50.700	51.100	50.300	51.100	41.507	179,000
2023-08-18	51.000	51.200	50.500	50.500	41.019	357,000
2023-08-17	51.000	51.500	50.600	51.100	41.507	257,000
2023-08-16	51.400	51.400	50.900	51.100	41.507	169,000
2023-08-15	50.700	51.500	50.500	51.400	41.750	402,000
2023-08-14	55.600	56.000	55.000	55.100	41.681	1,053,000
2023-08-11	55.100	55.800	54.900	55.600	42.059	760,000
2023-08-10	55.000	55.000	54.300	54.600	41.302	247,000
2023-08-09	55.300	55.300	54.800	54.800	41.454	260,000
2023-08-08	55.300	55.300	55.000	55.200	41.756	109,000

← NewerPage 13 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.