Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	62.000	63.300	59.700	60.300	45.614	10,666,000
2022-11-01	59.900	61.400	59.200	61.000	46.144	6,309,000
2022-10-31	60.300	60.400	58.400	60.200	45.538	5,754,000
2022-10-28	56.400	58.900	56.300	58.900	44.555	5,962,000
2022-10-27	53.900	57.000	53.500	56.400	42.664	2,521,000
2022-10-26	54.500	54.700	53.400	53.600	40.546	1,434,000
2022-10-25	54.400	55.300	52.500	54.900	41.529	2,788,000
2022-10-24	55.000	55.300	53.900	53.900	40.773	1,318,000
2022-10-21	56.600	56.600	53.700	53.700	40.621	2,862,000
2022-10-20	58.000	58.700	55.500	56.300	42.588	6,051,000
2022-10-19	58.100	59.700	57.000	57.900	43.799	6,182,000
2022-10-18	58.200	61.200	57.700	57.900	43.799	10,886,000
2022-10-17	54.000	56.700	53.600	56.200	42.513	2,603,000
2022-10-14	55.200	56.300	54.600	55.100	41.681	2,163,000
2022-10-13	56.200	56.300	52.600	53.000	40.092	3,351,000
2022-10-12	54.200	56.600	54.100	56.500	42.740	2,494,000
2022-10-11	53.000	55.000	52.600	54.400	41.151	2,661,000
2022-10-07	55.300	56.600	55.000	55.800	42.210	2,366,000
2022-10-06	54.200	55.800	54.100	55.600	42.059	3,992,000
2022-10-05	53.400	55.400	52.900	53.000	40.092	3,838,000
2022-10-04	53.600	53.800	52.600	52.800	39.941	3,881,000
2022-10-03	56.900	57.500	52.200	52.200	39.487	7,922,000
2022-09-30	57.200	58.000	55.600	58.000	43.874	3,327,000
2022-09-29	56.400	59.200	56.200	58.000	43.874	4,628,000
2022-09-28	57.900	57.900	55.100	55.100	41.681	2,917,000
2022-09-27	55.500	57.800	54.800	57.300	43.345	4,445,000
2022-09-26	59.100	59.300	54.900	55.000	41.605	5,717,000
2022-09-23	60.900	61.100	58.300	59.600	45.085	7,297,000
2022-09-22	58.300	59.300	55.700	59.300	44.858	5,912,000
2022-09-21	59.100	59.700	57.900	58.600	44.328	3,368,000
2022-09-20	59.400	59.800	57.600	59.100	44.706	4,847,000
2022-09-19	60.100	60.500	57.400	58.200	44.026	5,905,000
2022-09-16	61.800	62.300	58.500	59.600	45.085	8,785,000
2022-09-15	63.700	64.300	61.400	61.800	46.749	10,892,000
2022-09-14	60.100	64.000	59.500	63.800	48.262	13,270,000
2022-09-13	58.300	62.900	57.700	61.400	46.446	18,166,000
2022-09-12	58.400	60.000	56.100	57.200	43.269	11,299,000
2022-09-08	50.800	54.900	50.100	54.900	41.529	5,820,000
2022-09-07	49.950	50.600	48.300	49.950	37.785	1,574,000
2022-09-06	52.700	54.200	49.550	49.750	37.634	4,714,000
2022-09-05	50.700	51.400	50.300	51.400	38.882	1,177,000
2022-09-02	49.900	50.700	49.300	50.400	38.125	815,000
2022-09-01	49.000	49.750	48.700	49.500	37.444	262,000
2022-08-31	49.650	49.650	48.500	49.400	37.369	397,000
2022-08-30	49.250	49.850	49.100	49.500	37.444	399,000
2022-08-29	48.500	49.100	48.350	49.050	37.104	467,000
2022-08-26	48.750	50.000	48.250	49.800	37.671	822,000
2022-08-25	48.500	48.750	47.850	48.650	36.801	321,000
2022-08-24	48.450	48.700	47.700	48.100	36.385	229,000
2022-08-23	47.200	48.400	47.200	48.150	36.423	278,000
2022-08-22	49.600	49.600	48.300	48.400	36.612	291,000
2022-08-19	49.100	50.000	48.950	49.800	37.671	679,000
2022-08-18	49.600	49.600	48.350	49.150	37.180	654,000
2022-08-17	50.000	50.200	49.000	49.600	37.520	1,325,000
2022-08-16	47.450	49.300	47.450	48.800	36.915	1,161,000
2022-08-15	46.350	47.500	46.300	46.900	35.478	393,000
2022-08-12	47.700	47.700	45.850	46.400	35.099	510,000
2022-08-11	47.000	47.450	46.500	47.100	35.629	1,220,000
2022-08-10	45.200	46.500	44.950	45.600	34.494	702,000
2022-08-09	45.000	45.300	44.700	44.800	33.889	218,000

← NewerPage 17 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.