Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.700	47.850	47.500	47.850	44.493	65,022
2026-04-24	48.000	48.250	47.550	48.000	44.633	68,000
2026-04-23	48.400	48.400	47.850	48.300	44.912	180,001
2026-04-22	48.300	48.700	48.050	48.400	45.005	125,102
2026-04-21	47.600	48.400	47.500	48.300	44.912	174,100
2026-04-20	47.600	47.750	47.400	47.650	44.307	67,000
2026-04-17	47.800	47.900	47.550	47.550	44.214	50,118
2026-04-16	47.900	47.950	47.550	47.900	44.540	59,060
2026-04-15	47.800	48.000	47.500	47.650	44.307	83,002
2026-04-14	47.850	47.850	47.300	47.600	44.261	69,131
2026-04-13	47.650	47.650	47.150	47.550	44.214	98,064
2026-04-10	47.800	48.150	47.450	47.700	44.354	57,002
2026-04-09	47.750	47.750	47.300	47.700	44.354	55,020
2026-04-08	47.800	47.800	47.200	47.600	44.261	57,011
2026-04-07	47.800	47.800	47.100	47.400	44.075	54,005
2026-04-02	47.500	47.500	47.000	47.300	43.982	83,003
2026-04-01	47.500	47.500	47.050	47.300	43.982	53,003
2026-03-31	47.100	47.500	46.900	47.050	43.750	69,005
2026-03-30	47.000	47.150	46.800	47.100	43.796	98,029
2026-03-27	47.250	47.250	46.900	47.100	43.796	36,012
2026-03-26	47.050	47.200	46.900	47.100	43.796	89,050
2026-03-25	47.200	47.300	46.900	47.100	43.796	65,005
2026-03-24	46.800	47.150	46.500	47.050	43.750	65,009
2026-03-23	47.650	47.650	46.650	47.100	43.796	133,022
2026-03-20	47.800	47.800	47.400	47.750	44.400	116,180
2026-03-19	47.100	47.800	47.100	47.750	44.400	160,200
2026-03-18	47.000	47.550	46.800	47.550	44.214	116,100
2026-03-17	47.000	47.050	46.900	46.900	43.610	64,100
2026-03-16	47.000	47.300	47.000	47.000	43.703	53,043
2026-03-13	47.150	47.600	46.900	47.000	43.703	82,008
2026-03-12	47.800	47.950	47.100	47.400	44.075	90,018
2026-03-11	47.400	47.950	47.350	47.950	44.586	117,019
2026-03-10	46.600	48.100	46.250	47.300	43.982	441,006
2026-03-09	46.500	46.600	46.200	46.550	43.285	106,021
2026-03-06	47.050	47.450	46.850	47.350	44.028	65,007
2026-03-05	46.750	47.100	46.750	47.050	43.750	73,207
2026-03-04	47.100	47.100	46.300	46.750	43.471	132,174
2026-03-03	47.200	47.200	46.950	47.200	43.889	144,100
2026-03-02	47.450	47.500	47.200	47.200	43.889	133,093
2026-02-26	47.500	47.500	47.250	47.350	44.028	154,254
2026-02-25	47.800	47.800	47.350	47.500	44.168	76,043
2026-02-24	47.450	47.750	47.450	47.450	44.121	94,161
2026-02-23	48.050	48.050	47.450	47.450	44.121	150,396
2026-02-11	47.950	48.200	47.550	48.050	44.679	120,002
2026-02-10	48.700	49.050	48.000	48.000	44.633	330,210
2026-02-09	48.850	49.000	48.650	48.750	45.330	65,012
2026-02-06	49.100	49.100	48.400	48.800	45.377	93,003
2026-02-05	49.500	49.500	49.050	49.100	45.656	48,003
2026-02-04	49.050	49.400	49.050	49.050	45.609	154,053
2026-02-03	49.050	49.150	48.800	49.050	45.609	107,137
2026-02-02	49.000	49.100	48.550	48.950	45.516	112,064
2026-01-30	49.250	49.250	48.900	49.150	45.702	276,080
2026-01-29	49.150	49.300	49.000	49.250	45.795	112,722
2026-01-28	49.400	49.400	49.050	49.300	45.842	110,050
2026-01-27	49.500	49.650	49.200	49.500	46.028	138,002
2026-01-26	49.700	49.700	49.200	49.500	46.028	115,003
2026-01-23	49.300	49.300	49.000	49.200	45.749	138,034
2026-01-22	49.450	49.450	49.100	49.400	45.935	135,030
2026-01-21	49.450	49.500	49.150	49.450	45.981	137,003
2026-01-20	49.600	49.600	49.350	49.500	46.028	116,062

← NewerPage 3 of 5 · 243 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.