Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	48.700	48.750	48.450	48.750	45.330	81,001
2025-10-20	48.750	48.750	48.600	48.700	45.284	28,080
2025-10-17	48.900	49.000	48.700	48.750	45.330	26,000
2025-10-16	48.700	49.000	48.350	48.900	45.470	74,001
2025-10-15	48.900	48.900	48.200	48.700	45.284	79,010
2025-10-14	48.950	48.950	48.650	48.900	45.470	36,001
2025-10-13	48.550	48.950	48.100	48.950	45.516	90,140
2025-10-09	49.700	49.700	48.150	48.650	45.237	130,201
2025-10-08	49.850	49.850	49.300	49.350	45.888	70,108
2025-10-07	49.750	50.000	49.500	50.000	46.493	181,004
2025-10-03	49.700	49.750	49.500	49.750	46.260	102,000
2025-10-02	49.500	49.800	49.400	49.750	46.260	118,033
2025-10-01	49.700	49.800	49.400	49.800	46.307	117,001
2025-09-30	49.900	50.000	49.450	49.950	46.446	133,123
2025-09-29	49.950	49.950	49.950	49.950	46.446	0
2025-09-26	49.400	49.950	49.250	49.950	46.446	228,032
2025-09-25	49.250	49.500	49.250	49.500	46.028	89,070
2025-09-24	49.600	49.600	49.100	49.600	46.121	113,142
2025-09-23	49.800	49.900	49.200	49.600	46.121	211,044
2025-09-22	50.000	50.100	49.500	49.850	46.353	120,300
2025-09-19	49.900	50.000	49.750	49.800	46.307	80,090
2025-09-18	50.000	50.100	49.750	50.000	46.493	121,002
2025-09-17	49.950	50.000	49.700	50.000	46.493	133,026
2025-09-16	50.300	50.400	49.700	49.700	46.214	128,000
2025-09-15	50.100	50.100	49.700	50.000	46.493	87,000
2025-09-12	50.000	50.100	49.750	50.100	46.586	56,104
2025-09-11	49.800	50.000	49.700	50.000	46.493	141,001
2025-09-10	50.000	50.000	49.750	50.000	46.493	224,000
2025-09-09	50.000	50.300	49.500	50.000	46.493	147,092
2025-09-08	50.000	50.300	49.400	50.000	46.493	137,002
2025-09-05	49.950	50.200	49.850	50.200	46.679	90,000
2025-09-04	50.000	50.300	49.900	50.200	46.679	90,000
2025-09-03	49.900	50.400	49.900	50.300	46.772	103,000
2025-09-02	50.500	50.500	49.850	50.200	46.679	108,000
2025-09-01	51.000	51.000	49.900	50.200	46.679	80,000
2025-08-29	50.300	50.300	49.800	50.000	46.493	156,201
2025-08-28	49.800	50.400	49.800	50.300	46.772	187,225
2025-08-27	50.400	50.500	49.950	49.950	46.446	47,040
2025-08-26	50.000	50.400	49.600	50.300	46.772	127,070
2025-08-25	50.000	50.000	49.550	50.000	46.493	95,002
2025-08-22	49.550	50.000	49.250	50.000	46.493	116,200
2025-08-21	49.200	50.000	49.200	49.500	46.028	141,006
2025-08-20	48.950	49.050	48.500	49.000	45.563	176,005
2025-08-19	48.600	48.800	48.100	48.800	45.377	150,006
2025-08-18	48.600	48.600	48.000	48.500	45.098	118,005
2025-08-15	48.200	48.600	47.800	48.350	44.958	395,000
2025-08-14	47.900	47.950	47.600	47.950	44.586	180,000
2025-08-13	47.850	47.850	47.300	47.850	44.493	207,220
2025-08-12	47.900	48.000	47.400	47.800	44.447	194,118
2025-08-11	48.950	48.950	47.750	48.000	44.633	158,050
2025-08-08	47.500	49.550	47.250	49.000	45.563	606,000
2025-08-07	47.500	47.800	47.500	47.700	44.354	59,000
2025-08-06	47.700	47.700	47.400	47.700	44.354	105,000
2025-08-05	47.600	47.700	47.350	47.700	44.354	63,050
2025-08-04	47.450	47.500	47.300	47.300	43.982	91,031
2025-08-01	47.400	47.400	47.400	47.400	44.075	0
2025-07-31	47.300	47.550	47.000	47.400	44.075	195,000
2025-07-30	47.500	47.600	47.250	47.450	44.121	73,032
2025-07-29	48.000	48.100	47.250	47.550	44.214	393,165
2025-07-28	51.000	51.900	50.800	51.800	44.826	475,640

← NewerPage 5 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.