Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	42.750	43.300	42.600	43.300	30.575	163,000
2022-05-12	43.100	43.100	42.500	42.550	30.046	160,000
2022-05-11	43.700	43.750	43.250	43.250	30.540	497,000
2022-05-10	42.900	43.100	42.600	43.000	30.363	102,000
2022-05-09	43.300	43.300	42.750	42.950	30.328	97,000
2022-05-06	43.150	43.400	43.100	43.300	30.575	371,000
2022-05-05	43.300	43.300	43.000	43.050	30.399	49,000
2022-05-04	43.600	43.800	43.100	43.250	30.540	200,000
2022-05-03	43.300	43.300	43.100	43.300	30.575	43,000
2022-04-29	43.050	43.300	43.050	43.300	30.575	20,000
2022-04-28	42.800	43.550	42.750	43.050	30.399	62,000
2022-04-27	42.900	43.100	42.600	42.750	30.187	85,000
2022-04-26	43.200	43.350	42.950	43.150	30.469	66,000
2022-04-25	43.750	43.750	43.050	43.200	30.505	105,000
2022-04-22	43.800	44.500	43.800	43.800	30.928	208,000
2022-04-21	43.500	44.250	43.500	43.750	30.893	134,000
2022-04-20	43.200	44.050	43.200	43.500	30.716	276,000
2022-04-19	43.300	43.300	43.100	43.200	30.505	54,000
2022-04-18	43.100	43.200	43.100	43.100	30.434	87,000
2022-04-15	43.300	43.300	43.050	43.050	30.399	52,000
2022-04-14	43.300	43.400	43.050	43.300	30.575	111,000
2022-04-13	42.500	42.900	42.500	42.900	30.293	141,000
2022-04-12	42.550	42.550	42.300	42.300	29.869	173,000
2022-04-11	43.000	43.000	42.500	42.550	30.046	193,000
2022-04-08	43.100	43.600	42.750	42.800	30.222	271,000
2022-04-07	43.400	43.600	42.900	42.900	30.293	242,000
2022-04-06	43.500	43.750	43.400	43.400	30.646	133,000
2022-04-01	42.700	43.750	42.700	43.500	30.716	233,000
2022-03-31	42.600	43.150	42.550	42.800	30.222	235,000
2022-03-30	42.700	42.800	42.650	42.700	30.151	74,000
2022-03-29	42.800	42.800	42.500	42.550	30.046	135,000
2022-03-28	42.600	42.800	42.450	42.800	30.222	73,000
2022-03-25	42.650	42.650	42.550	42.550	30.046	50,000
2022-03-24	42.800	42.850	42.650	42.650	30.116	50,000
2022-03-23	42.900	42.900	42.700	42.800	30.222	175,000
2022-03-22	42.900	42.950	42.900	42.900	30.293	25,000
2022-03-21	43.050	43.100	42.850	42.900	30.293	94,000
2022-03-18	42.750	42.850	42.750	42.850	30.257	98,000
2022-03-17	42.800	42.850	42.700	42.700	30.151	76,000
2022-03-16	42.600	43.050	42.450	42.750	30.187	104,000
2022-03-15	42.800	42.800	42.100	42.550	30.046	121,000
2022-03-14	42.500	42.900	42.500	42.900	30.293	167,000
2022-03-11	42.350	42.650	42.350	42.500	30.010	290,000
2022-03-10	41.850	42.000	41.700	42.000	29.657	63,000
2022-03-09	41.950	41.950	41.200	41.800	29.516	103,000
2022-03-08	41.850	42.000	41.500	41.550	29.339	143,000
2022-03-07	41.850	42.100	41.400	41.850	29.551	231,000
2022-03-04	41.950	41.950	41.850	41.850	29.551	34,000
2022-03-03	42.100	42.100	42.000	42.000	29.657	139,000
2022-03-02	42.000	42.100	42.000	42.050	29.692	43,000
2022-03-01	41.800	42.050	41.700	42.000	29.657	75,000
2022-02-25	41.750	41.900	41.500	41.700	29.445	128,000
2022-02-24	42.300	42.300	41.550	41.550	29.339	160,000
2022-02-23	42.450	42.500	42.000	42.350	29.904	127,000
2022-02-22	42.250	42.250	41.800	41.900	29.587	140,000
2022-02-21	42.350	42.550	42.200	42.400	29.940	78,000
2022-02-18	42.200	42.400	42.200	42.350	29.904	107,000
2022-02-17	42.000	42.400	42.000	42.250	29.834	184,000
2022-02-16	41.900	42.550	41.650	41.950	29.622	376,000
2022-02-15	41.250	41.600	41.150	41.600	29.375	81,000

← NewerPage 19 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.