Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	54.800	55.500	54.800	55.000	41.605	266,000
2023-08-04	54.800	55.100	54.500	54.700	41.378	233,000
2023-08-02	55.400	55.400	54.600	54.700	41.378	334,000
2023-08-01	55.600	55.700	55.300	55.400	41.907	159,000
2023-07-31	54.900	55.900	54.900	55.600	42.059	335,000
2023-07-28	55.300	55.300	54.700	54.900	41.529	350,000
2023-07-27	54.900	55.500	54.500	55.300	41.832	435,000
2023-07-26	55.200	55.400	54.300	54.900	41.529	634,000
2023-07-25	55.700	55.800	55.100	55.300	41.832	454,000
2023-07-24	56.100	56.400	55.600	55.700	42.134	511,000
2023-07-21	55.700	56.400	55.600	56.100	42.437	482,000
2023-07-20	55.300	55.800	55.300	55.700	42.134	248,000
2023-07-19	55.200	55.900	54.900	55.200	41.756	473,000
2023-07-18	55.900	55.900	55.200	55.200	41.756	291,000
2023-07-17	55.500	56.000	55.300	55.600	42.059	301,000
2023-07-14	55.500	55.500	55.000	55.500	41.983	311,000
2023-07-13	55.400	55.800	55.200	55.200	41.756	350,000
2023-07-12	55.000	55.400	54.900	55.400	41.907	296,000
2023-07-11	56.200	56.300	54.800	54.900	41.529	1,942,000
2023-07-10	55.800	57.500	55.800	57.200	43.269	997,000
2023-07-07	56.000	56.300	55.200	55.800	42.210	517,000
2023-07-06	56.900	56.900	56.200	56.200	42.513	545,000
2023-07-05	56.500	57.300	56.300	56.900	43.042	841,000
2023-07-04	56.400	56.600	56.000	56.200	42.513	798,000
2023-07-03	55.900	56.300	55.600	56.000	42.361	363,000
2023-06-30	55.600	56.000	55.500	55.800	42.210	203,000
2023-06-29	56.100	56.400	55.600	55.700	42.134	394,000
2023-06-28	55.300	56.700	55.300	56.100	42.437	716,000
2023-06-27	55.500	56.000	55.200	55.200	41.756	373,000
2023-06-26	55.400	55.600	55.200	55.400	41.907	208,000
2023-06-21	55.700	56.100	55.300	55.600	42.059	399,000
2023-06-20	55.400	56.000	55.100	55.700	42.134	629,000
2023-06-19	56.600	56.600	55.600	55.700	42.134	769,000
2023-06-16	56.200	56.900	56.100	56.700	42.891	959,000
2023-06-15	55.400	56.200	55.200	55.800	42.210	1,023,000
2023-06-14	55.100	55.800	55.100	55.300	41.832	628,000
2023-06-13	54.800	55.300	54.500	55.200	41.756	653,000
2023-06-12	54.600	55.500	54.200	54.600	41.302	1,289,000
2023-06-09	53.900	54.000	53.400	53.900	40.773	388,000
2023-06-08	53.600	54.100	53.600	53.900	40.773	371,000
2023-06-07	53.600	54.500	53.200	53.800	40.697	656,000
2023-06-06	52.700	53.400	52.700	53.100	40.168	204,000
2023-06-05	52.500	53.000	52.500	52.700	39.865	239,000
2023-06-02	52.400	52.900	52.300	52.400	39.638	317,000
2023-06-01	52.600	52.700	52.300	52.400	39.638	219,000
2023-05-31	53.200	53.200	52.700	52.700	39.865	246,000
2023-05-30	52.700	53.500	52.600	53.200	40.243	224,000
2023-05-29	52.400	53.000	52.400	52.800	39.941	403,000
2023-05-26	52.600	52.900	52.300	52.400	39.638	327,000
2023-05-25	52.400	52.900	52.300	52.500	39.714	302,000
2023-05-24	52.300	52.800	52.300	52.400	39.638	176,000
2023-05-23	52.500	52.800	52.300	52.300	39.562	221,000
2023-05-22	52.200	52.500	52.000	52.500	39.714	211,000
2023-05-19	52.400	52.600	52.200	52.400	39.638	193,000
2023-05-18	52.500	53.600	52.200	52.400	39.638	343,000
2023-05-17	52.100	52.500	52.100	52.300	39.562	94,000
2023-05-16	52.200	52.400	52.000	52.100	39.411	188,000
2023-05-15	52.600	53.000	51.900	52.200	39.487	315,000
2023-05-12	52.000	53.100	51.900	52.600	39.789	368,000
2023-05-11	52.700	52.900	52.200	52.300	39.562	588,000

← NewerPage 14 of 21 · 1,220 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.