Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	49.650	49.650	49.300	49.500	46.028	106,001
2026-01-15	49.650	49.850	49.350	49.650	46.167	84,004
2026-01-14	49.650	49.650	49.400	49.650	46.167	131,001
2026-01-13	49.550	49.650	49.500	49.600	46.121	77,017
2026-01-12	49.600	49.750	49.500	49.600	46.121	73,254
2026-01-09	49.550	49.600	49.400	49.600	46.121	62,733
2026-01-08	49.500	49.550	49.250	49.550	46.074	82,001
2026-01-07	49.650	49.700	49.350	49.500	46.028	63,004
2026-01-06	49.700	49.700	49.250	49.650	46.167	97,002
2026-01-05	49.700	49.900	49.450	49.600	46.121	86,005
2026-01-02	49.800	49.950	49.450	49.850	46.353	63,002
2025-12-31	49.700	49.800	49.400	49.800	46.307	84,003
2025-12-30	49.850	49.850	49.500	49.650	46.167	118,004
2025-12-29	50.100	50.100	49.500	49.850	46.353	90,084
2025-12-26	50.000	50.100	49.000	50.100	46.586	92,052
2025-12-24	50.100	50.200	49.900	50.100	46.586	65,175
2025-12-23	50.300	50.400	50.000	50.300	46.772	69,052
2025-12-22	50.400	50.500	50.200	50.400	46.864	82,402
2025-12-19	50.600	50.800	50.000	50.400	46.864	287,004
2025-12-18	50.800	50.800	50.200	50.600	47.050	89,005
2025-12-17	49.800	50.500	49.800	50.500	46.957	128,000
2025-12-16	49.550	49.600	48.900	49.600	46.121	50,001
2025-12-15	49.450	49.700	49.300	49.600	46.121	147,030
2025-12-12	49.000	49.500	49.000	49.450	45.981	118,005
2025-12-11	49.000	49.400	48.800	49.000	45.563	89,006
2025-12-10	48.950	48.950	48.700	48.850	45.423	50,007
2025-12-09	48.850	49.000	48.850	49.000	45.563	27,035
2025-12-08	49.000	49.000	48.850	49.000	45.563	34,075
2025-12-05	48.700	48.900	48.650	48.850	45.423	40,000
2025-12-04	49.000	49.000	48.750	49.000	45.563	27,020
2025-12-03	49.000	49.000	48.800	49.000	45.563	13,006
2025-12-02	48.800	49.000	48.700	49.000	45.563	24,006
2025-12-01	48.800	49.100	48.800	49.000	45.563	35,001
2025-11-28	49.100	49.100	48.950	49.000	45.563	21,050
2025-11-27	49.050	49.100	48.800	49.100	45.656	24,037
2025-11-26	48.950	49.250	48.900	49.100	45.656	38,050
2025-11-25	49.000	49.100	48.800	48.950	45.516	62,170
2025-11-24	49.100	49.300	48.950	49.300	45.842	54,053
2025-11-21	48.950	49.250	48.800	49.150	45.702	61,041
2025-11-20	49.150	49.150	48.600	49.050	45.609	53,057
2025-11-19	49.300	49.300	48.500	48.900	45.470	20,020
2025-11-18	49.100	49.100	48.200	49.100	45.656	55,000
2025-11-17	48.750	49.500	48.600	49.100	45.656	112,004
2025-11-14	48.000	48.750	48.000	48.700	45.284	168,016
2025-11-13	48.100	48.100	47.900	48.100	44.726	51,001
2025-11-12	48.100	48.100	47.800	48.100	44.726	42,001
2025-11-11	48.100	48.400	48.100	48.100	44.726	19,000
2025-11-10	48.250	48.300	47.700	48.300	44.912	69,050
2025-11-07	48.400	48.400	47.850	48.200	44.819	402,088
2025-11-06	47.500	47.700	47.350	47.400	44.075	48,110
2025-11-05	47.500	47.500	47.100	47.400	44.075	24,001
2025-11-04	47.600	47.600	47.500	47.500	44.168	21,083
2025-11-03	47.600	47.650	47.250	47.550	44.214	48,001
2025-10-31	47.600	48.000	47.500	47.800	44.447	74,000
2025-10-30	48.050	48.100	47.600	47.700	44.354	25,010
2025-10-29	47.600	47.800	47.600	47.700	44.354	64,000
2025-10-28	48.400	48.450	47.600	47.600	44.261	144,000
2025-10-27	48.600	48.750	47.950	48.000	44.633	85,001
2025-10-23	48.350	48.450	48.200	48.250	44.865	31,010
2025-10-22	48.750	48.750	48.350	48.350	44.958	65,042

← NewerPage 4 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.