Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	52.400	54.000	52.400	53.100	40.168	1,995,000
2023-02-06	52.400	52.500	52.100	52.400	39.638	357,000
2023-02-03	52.300	52.400	52.000	52.300	39.562	544,000
2023-02-02	52.200	52.500	51.800	52.200	39.487	824,000
2023-02-01	51.800	52.700	51.800	52.200	39.487	634,000
2023-01-31	51.800	52.400	51.400	51.600	39.033	723,000
2023-01-30	52.000	52.400	51.500	52.100	39.411	440,000
2023-01-17	52.000	52.100	51.600	51.700	39.109	560,000
2023-01-16	52.100	52.200	51.700	51.900	39.260	379,000
2023-01-13	51.200	52.400	51.100	52.000	39.336	1,169,000
2023-01-12	51.100	51.600	50.700	51.100	38.655	1,001,000
2023-01-11	51.100	52.100	51.100	51.300	38.806	1,723,000
2023-01-10	52.200	53.000	52.200	52.900	40.016	685,000
2023-01-09	52.900	52.900	51.900	52.400	39.638	903,000
2023-01-06	51.600	52.700	51.600	52.500	39.714	796,000
2023-01-05	51.800	52.100	51.500	51.800	39.184	405,000
2023-01-04	51.800	52.200	51.400	51.800	39.184	466,000
2023-01-03	52.200	52.400	51.600	51.900	39.260	385,000
2022-12-30	51.600	52.500	51.600	52.400	39.638	313,000
2022-12-29	51.100	51.500	50.400	51.500	38.957	1,237,000
2022-12-28	52.700	53.000	51.300	51.400	38.882	1,351,000
2022-12-27	52.700	53.200	52.700	53.100	40.168	407,000
2022-12-26	53.100	53.200	52.400	52.800	39.941	586,000
2022-12-23	53.000	53.300	52.600	52.900	40.016	486,000
2022-12-22	53.200	53.800	53.000	53.400	40.395	681,000
2022-12-21	53.400	53.600	52.400	53.000	40.092	1,496,000
2022-12-20	54.700	54.800	53.100	53.100	40.168	1,080,000
2022-12-19	53.500	55.200	53.200	54.800	41.454	1,076,000
2022-12-16	54.600	54.700	53.700	53.800	40.697	1,354,000
2022-12-15	55.200	55.500	54.600	55.100	41.681	589,000
2022-12-14	55.000	55.300	54.400	54.900	41.529	1,158,000
2022-12-13	55.600	55.900	54.700	54.800	41.454	1,847,000
2022-12-12	59.000	59.000	55.000	55.300	41.832	4,356,000
2022-12-09	60.900	60.900	59.500	59.500	45.009	1,675,000
2022-12-08	60.000	60.800	59.200	60.800	45.992	2,326,000
2022-12-07	60.300	61.200	58.200	59.700	45.160	3,036,000
2022-12-06	59.200	61.000	59.200	60.200	45.538	3,421,000
2022-12-05	59.300	60.700	59.100	59.200	44.782	2,907,000
2022-12-02	59.400	59.800	58.400	59.100	44.706	1,898,000
2022-12-01	58.000	59.300	57.900	59.100	44.706	3,275,000
2022-11-30	56.700	57.800	56.700	57.700	43.647	1,115,000
2022-11-29	56.600	57.300	56.100	56.700	42.891	843,000
2022-11-28	55.000	56.600	55.000	56.600	42.815	740,000
2022-11-25	57.500	57.600	55.800	55.900	42.286	2,711,000
2022-11-24	58.300	58.400	57.200	57.300	43.345	1,273,000
2022-11-23	57.900	58.200	56.600	58.000	43.874	3,001,000
2022-11-22	59.900	60.600	57.500	57.700	43.647	8,465,000
2022-11-21	56.900	59.300	56.500	58.900	44.555	3,436,000
2022-11-18	57.600	58.600	56.500	56.600	42.815	1,908,000
2022-11-17	57.800	58.200	57.100	57.600	43.572	1,702,000
2022-11-16	57.500	58.600	57.100	58.000	43.874	1,952,000
2022-11-15	57.700	58.000	56.800	57.600	43.572	1,565,000
2022-11-14	56.800	58.400	56.600	57.900	43.799	2,185,000
2022-11-11	58.200	58.500	56.100	56.400	42.664	3,263,000
2022-11-10	58.500	60.300	57.100	57.200	43.269	3,418,000
2022-11-09	59.500	59.600	57.800	58.000	43.874	3,099,000
2022-11-08	61.000	61.100	58.900	59.000	44.631	3,284,000
2022-11-07	61.000	61.300	58.700	60.400	45.690	5,527,000
2022-11-04	62.400	62.600	60.500	61.900	46.824	6,277,000
2022-11-03	60.000	63.700	59.400	62.700	47.430	9,060,000

← NewerPage 16 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.