Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	52.800	53.600	52.700	53.400	40.395	171,000
2023-05-09	53.200	53.900	52.700	52.800	39.941	362,000
2023-05-08	53.500	53.500	53.100	53.200	40.243	230,000
2023-05-05	53.900	53.900	53.400	53.500	40.470	203,000
2023-05-04	52.500	54.300	52.500	53.900	40.773	712,000
2023-05-03	53.100	53.100	52.700	52.800	39.941	284,000
2023-05-02	53.500	53.500	52.800	53.100	40.168	297,000
2023-04-28	53.100	53.400	52.600	53.100	40.168	319,000
2023-04-27	53.200	53.200	52.700	52.800	39.941	298,000
2023-04-26	52.400	53.300	52.100	53.200	40.243	252,000
2023-04-25	53.500	53.500	52.300	52.400	39.638	685,000
2023-04-24	53.000	53.300	52.900	53.100	40.168	295,000
2023-04-21	53.500	53.700	52.800	53.200	40.243	582,000
2023-04-20	54.400	54.600	53.400	53.600	40.546	796,000
2023-04-19	54.500	54.700	54.200	54.200	41.000	470,000
2023-04-18	55.000	55.000	54.600	54.600	41.302	478,000
2023-04-17	55.300	55.700	54.900	55.000	41.605	623,000
2023-04-14	55.100	55.500	54.600	55.400	41.907	462,000
2023-04-13	55.300	55.800	54.800	55.200	41.756	605,000
2023-04-12	54.600	55.600	54.300	55.300	41.832	833,000
2023-04-11	54.100	55.200	54.100	54.600	41.302	797,000
2023-04-10	54.600	54.600	54.000	54.400	41.151	361,000
2023-04-07	54.300	54.900	54.300	54.600	41.302	216,000
2023-04-06	54.500	54.600	54.100	54.400	41.151	412,000
2023-03-31	54.800	54.900	54.500	54.700	41.378	426,000
2023-03-30	54.800	54.900	54.600	54.700	41.378	287,000
2023-03-29	54.900	55.100	54.600	54.800	41.454	388,000
2023-03-28	55.500	55.500	54.700	54.900	41.529	479,000
2023-03-27	55.100	56.000	54.700	55.500	41.983	602,000
2023-03-24	55.200	55.200	54.800	55.100	41.681	356,000
2023-03-23	54.900	55.300	54.800	55.100	41.681	456,000
2023-03-22	55.300	55.400	54.800	55.000	41.605	538,000
2023-03-21	56.000	56.100	55.100	55.100	41.681	544,000
2023-03-20	54.600	56.000	54.400	55.800	42.210	884,000
2023-03-17	54.600	54.900	54.300	54.700	41.378	389,000
2023-03-16	55.000	55.300	53.800	54.100	40.924	1,188,000
2023-03-15	55.500	56.500	55.200	55.400	41.907	1,068,000
2023-03-14	55.000	55.200	54.300	54.800	41.454	447,000
2023-03-13	54.000	55.600	53.900	55.400	41.907	853,000
2023-03-10	55.000	55.000	54.000	54.700	41.378	989,000
2023-03-09	56.100	56.300	55.100	55.400	41.907	788,000
2023-03-08	56.500	56.800	56.000	56.100	42.437	716,000
2023-03-07	56.500	57.100	56.100	57.000	43.118	786,000
2023-03-06	56.400	56.800	56.300	56.400	42.664	678,000
2023-03-03	56.400	56.700	55.500	56.000	42.361	796,000
2023-03-02	55.500	56.600	55.300	56.300	42.588	932,000
2023-03-01	55.000	56.200	55.000	55.500	41.983	1,388,000
2023-02-24	54.100	55.000	53.700	55.000	41.605	1,073,000
2023-02-23	53.500	55.300	53.500	54.100	40.924	1,758,000
2023-02-22	53.100	53.400	52.700	53.400	40.395	226,000
2023-02-21	53.000	53.600	53.000	53.300	40.319	402,000
2023-02-20	53.600	53.600	52.800	53.000	40.092	483,000
2023-02-17	52.700	53.600	52.500	53.400	40.395	763,000
2023-02-16	52.400	52.900	52.400	52.700	39.865	472,000
2023-02-15	52.500	52.600	51.900	52.000	39.336	563,000
2023-02-14	52.600	52.800	52.000	52.200	39.487	834,000
2023-02-13	52.100	52.700	52.100	52.500	39.714	409,000
2023-02-10	52.300	52.500	52.000	52.100	39.411	318,000
2023-02-09	53.100	53.100	52.100	52.400	39.638	824,000
2023-02-08	53.400	53.500	52.900	53.100	40.168	741,000

← NewerPage 15 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.