Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	41.000	41.450	40.950	41.350	29.198	102,000
2022-02-11	41.400	41.400	40.900	41.200	29.092	364,000
2022-02-10	41.400	41.650	41.400	41.650	29.410	46,000
2022-02-09	41.200	41.500	41.100	41.400	29.234	109,000
2022-02-08	40.900	41.100	40.650	41.100	29.022	71,000
2022-02-07	40.900	40.950	40.500	40.900	28.880	51,000
2022-01-26	40.600	40.650	40.450	40.650	28.704	125,000
2022-01-25	40.650	40.650	40.450	40.600	28.669	99,000
2022-01-24	40.750	40.750	40.300	40.650	28.704	91,000
2022-01-21	40.950	40.950	40.750	40.750	28.775	64,000
2022-01-20	40.850	41.000	40.850	40.950	28.916	25,000
2022-01-19	40.900	40.950	40.800	40.900	28.880	64,000
2022-01-18	40.950	40.950	40.800	40.900	28.880	43,000
2022-01-17	40.900	40.950	40.800	40.950	28.916	33,000
2022-01-14	40.950	41.150	40.750	40.900	28.880	143,000
2022-01-13	40.900	40.950	40.850	40.950	28.916	57,000
2022-01-12	40.800	41.000	40.600	40.900	28.880	103,000
2022-01-11	40.850	40.950	40.650	40.750	28.775	155,000
2022-01-10	40.900	41.000	40.500	40.950	28.916	112,000
2022-01-07	40.550	40.950	40.500	40.700	28.739	93,000
2022-01-06	40.800	40.800	40.750	40.750	28.775	54,000
2022-01-05	41.000	41.000	40.800	40.800	28.810	68,000
2022-01-04	40.900	41.250	40.850	40.900	28.880	79,000
2022-01-03	40.550	40.950	40.550	40.850	28.845	164,000
2021-12-30	40.400	40.700	40.400	40.550	28.633	67,000
2021-12-29	40.300	40.550	40.300	40.400	28.527	56,000
2021-12-28	40.400	40.400	40.250	40.250	28.421	40,000
2021-12-27	40.400	40.400	40.150	40.300	28.457	85,000
2021-12-24	40.400	40.500	40.350	40.400	28.527	24,000
2021-12-23	40.350	40.400	40.300	40.400	28.527	37,000
2021-12-22	40.400	40.400	40.300	40.350	28.492	79,000
2021-12-21	40.600	40.700	40.350	40.400	28.527	77,000
2021-12-20	40.550	40.800	40.400	40.700	28.739	85,000
2021-12-17	40.600	40.600	40.400	40.500	28.598	51,000
2021-12-16	40.400	40.600	40.300	40.600	28.669	77,000
2021-12-15	40.400	40.550	40.300	40.550	28.633	40,000
2021-12-14	40.950	40.950	40.400	40.400	28.527	116,000
2021-12-13	40.950	41.200	40.950	41.000	28.951	57,000
2021-12-10	40.900	41.000	40.900	40.950	28.916	89,000
2021-12-09	40.900	40.900	40.600	40.850	28.845	77,000
2021-12-08	40.850	40.850	40.450	40.750	28.775	91,000
2021-12-07	40.500	40.550	40.300	40.450	28.563	47,000
2021-12-06	40.500	40.800	40.300	40.500	28.598	46,000
2021-12-03	40.350	40.750	40.350	40.500	28.598	62,000
2021-12-02	40.300	40.500	40.200	40.450	28.563	83,000
2021-12-01	40.550	40.600	40.350	40.450	28.563	142,000
2021-11-30	40.600	40.700	40.500	40.550	28.633	99,000
2021-11-29	41.000	41.000	40.400	40.600	28.669	241,000
2021-11-26	41.300	41.300	41.100	41.100	29.022	126,000
2021-11-25	41.100	41.400	41.100	41.300	29.163	49,000
2021-11-24	41.050	41.150	41.050	41.100	29.022	49,000
2021-11-23	41.000	41.200	41.000	41.050	28.986	109,000
2021-11-22	41.200	41.400	41.000	41.050	28.986	189,000
2021-11-19	41.300	41.400	41.050	41.100	29.022	117,000
2021-11-18	41.200	41.400	41.000	41.200	29.092	162,000
2021-11-17	41.300	41.300	41.000	41.200	29.092	108,000
2021-11-16	41.150	41.300	41.000	41.200	29.092	108,000
2021-11-15	41.650	41.650	41.050	41.150	29.057	294,000
2021-11-12	41.850	41.900	41.600	41.600	29.375	168,000
2021-11-11	41.900	42.000	41.750	41.850	29.551	75,000

← NewerPage 20 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.