Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	45.600	45.650	45.100	45.200	34.192	361,000
2022-08-05	45.950	46.000	44.600	45.150	34.154	831,000
2022-08-04	42.150	43.100	42.000	43.100	32.603	208,000
2022-08-03	42.300	42.450	42.250	42.300	31.998	192,000
2022-08-02	42.050	42.450	42.000	42.450	32.111	417,000
2022-08-01	44.950	45.200	44.900	45.050	31.811	463,000
2022-07-29	44.800	45.250	44.800	44.950	31.740	310,000
2022-07-28	45.300	45.400	45.000	45.100	31.846	137,000
2022-07-27	45.200	45.250	44.950	45.200	31.917	285,000
2022-07-26	44.800	45.450	44.700	45.150	31.881	354,000
2022-07-25	44.300	44.800	44.150	44.800	31.634	323,000
2022-07-22	44.150	44.300	44.100	44.250	31.246	148,000
2022-07-21	43.950	44.200	43.850	44.150	31.175	97,000
2022-07-20	43.850	44.500	43.850	44.000	31.069	144,000
2022-07-19	43.500	43.750	43.450	43.750	30.893	63,000
2022-07-18	42.900	43.500	42.900	43.500	30.716	87,000
2022-07-15	42.750	42.800	42.600	42.800	30.222	39,000
2022-07-14	42.250	42.750	42.100	42.700	30.151	119,000
2022-07-13	42.550	42.850	42.250	42.350	29.904	166,000
2022-07-12	43.350	43.350	42.500	42.500	30.010	114,000
2022-07-11	42.850	43.600	42.850	43.450	30.681	145,000
2022-07-08	42.750	42.850	42.550	42.750	30.187	87,000
2022-07-07	42.700	42.700	42.600	42.650	30.116	31,000
2022-07-06	42.850	42.850	42.250	42.500	30.010	86,000
2022-07-05	42.650	42.650	41.600	42.400	29.940	83,000
2022-07-04	42.500	42.750	42.350	42.450	29.975	81,000
2022-07-01	43.000	43.000	42.500	42.500	30.010	135,000
2022-06-30	43.200	43.200	42.850	43.000	30.363	83,000
2022-06-29	43.600	43.600	43.000	43.400	30.646	59,000
2022-06-28	43.950	43.950	43.300	43.600	30.787	54,000
2022-06-27	43.300	43.950	43.300	43.650	30.822	168,000
2022-06-24	42.850	43.000	42.800	42.800	30.222	77,000
2022-06-23	43.000	43.000	42.700	42.750	30.187	74,000
2022-06-22	43.100	43.200	42.700	42.800	30.222	65,000
2022-06-21	43.000	43.100	42.800	43.000	30.363	120,000
2022-06-20	43.700	43.700	42.800	42.800	30.222	143,000
2022-06-17	43.600	43.900	43.600	43.900	30.999	65,000
2022-06-16	44.350	44.550	44.150	44.200	31.211	64,000
2022-06-15	44.500	44.750	44.250	44.500	31.422	108,000
2022-06-14	44.350	44.350	43.200	44.350	31.317	85,000
2022-06-13	45.050	45.300	44.750	44.800	31.634	268,000
2022-06-10	44.500	45.050	44.200	44.850	31.670	308,000
2022-06-09	44.500	44.500	44.300	44.500	31.422	95,000
2022-06-08	44.150	44.800	44.150	44.350	31.317	106,000
2022-06-07	44.000	44.950	43.900	44.250	31.246	361,000
2022-06-06	44.200	44.400	44.050	44.100	31.140	64,000
2022-06-02	44.100	44.200	44.000	44.200	31.211	86,000
2022-06-01	44.000	44.300	44.000	44.250	31.246	101,000
2022-05-31	44.200	44.200	44.000	44.100	31.140	78,000
2022-05-30	43.400	44.450	43.400	44.100	31.140	215,000
2022-05-27	43.300	43.400	43.250	43.300	30.575	56,000
2022-05-26	43.250	43.450	43.250	43.300	30.575	68,000
2022-05-25	43.300	43.300	43.100	43.250	30.540	31,000
2022-05-24	43.300	43.300	43.050	43.050	30.399	53,000
2022-05-23	43.300	43.300	43.050	43.100	30.434	36,000
2022-05-20	43.450	43.450	43.200	43.300	30.575	88,000
2022-05-19	43.400	43.400	43.050	43.250	30.540	74,000
2022-05-18	43.250	43.850	43.100	43.500	30.716	319,000
2022-05-17	43.300	43.300	42.750	43.150	30.469	214,000
2022-05-16	43.600	43.600	42.550	43.200	30.505	264,000

← NewerPage 18 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.