Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	51.900	52.300	51.800	52.200	45.172	50,041
2025-04-30	51.500	52.200	51.500	51.900	44.913	58,047
2025-04-29	51.400	51.800	51.400	51.500	44.566	80,756
2025-04-28	51.400	51.700	51.100	51.300	44.393	121,005
2025-04-25	51.400	51.600	51.200	51.200	44.307	92,002
2025-04-24	51.400	51.400	51.000	51.300	44.393	68,001
2025-04-23	51.800	51.800	51.200	51.400	44.480	88,051
2025-04-22	51.300	51.500	50.900	51.200	44.307	64,001
2025-04-21	51.200	51.500	51.000	51.400	44.480	102,002
2025-04-18	51.500	51.500	51.300	51.500	44.566	46,002
2025-04-17	51.100	51.700	51.100	51.500	44.566	37,003
2025-04-16	51.700	51.700	50.100	51.500	44.566	217,022
2025-04-15	51.100	51.800	51.100	51.700	44.739	68,038
2025-04-14	52.000	52.400	50.600	51.100	44.220	286,004
2025-04-11	51.900	52.000	50.100	51.900	44.913	244,053
2025-04-10	53.000	53.500	51.500	52.800	45.691	357,154
2025-04-09	50.500	50.800	47.950	48.800	42.230	580,156
2025-04-08	47.250	51.000	47.250	51.000	44.134	1,105,053
2025-04-07	52.500	52.500	52.500	52.500	45.432	125,551
2025-04-02	58.200	58.600	58.200	58.300	50.451	28,002
2025-04-01	57.800	58.300	57.800	58.000	50.191	59,006
2025-03-31	58.100	58.500	57.800	57.800	50.018	138,002
2025-03-28	59.200	59.600	58.800	58.800	50.884	65,141
2025-03-27	59.400	59.700	59.300	59.300	51.316	61,025
2025-03-26	59.500	59.800	59.300	59.700	51.662	92,033
2025-03-25	59.400	59.700	59.300	59.600	51.576	121,028
2025-03-24	58.900	59.200	58.900	59.000	51.057	34,057
2025-03-21	58.800	59.000	58.800	58.900	50.970	37,044
2025-03-20	59.000	59.100	58.800	58.900	50.970	54,106
2025-03-19	58.800	59.200	58.800	58.800	50.884	50,013
2025-03-18	58.800	59.000	58.800	58.800	50.884	52,085
2025-03-17	59.000	59.100	58.300	58.800	50.884	55,051
2025-03-14	58.800	59.200	58.800	58.900	50.970	52,079
2025-03-13	59.100	59.300	58.500	58.800	50.884	128,132
2025-03-12	59.200	59.600	59.000	59.100	51.143	130,013
2025-03-11	58.900	59.200	58.300	59.000	51.057	134,005
2025-03-10	59.100	59.300	58.600	58.600	50.711	135,002
2025-03-07	59.000	59.600	58.900	59.100	51.143	54,005
2025-03-06	59.800	59.800	59.200	59.400	51.403	50,006
2025-03-05	59.200	59.700	59.200	59.300	51.316	109,001
2025-03-04	59.000	59.400	58.700	59.300	51.316	67,003
2025-03-03	59.200	59.300	58.700	59.300	51.316	103,005
2025-02-27	59.600	59.700	59.200	59.200	51.230	92,004
2025-02-26	59.200	59.700	59.200	59.600	51.576	44,008
2025-02-25	59.600	59.600	59.100	59.200	51.230	58,005
2025-02-24	59.400	59.700	59.300	59.600	51.576	81,018
2025-02-21	59.400	59.700	59.400	59.500	51.489	29,103
2025-02-20	59.500	59.700	58.800	59.400	51.403	213,007
2025-02-19	59.900	59.900	59.500	59.700	51.662	48,010
2025-02-18	59.700	60.400	59.700	59.900	51.836	257,007
2025-02-17	59.700	59.800	59.300	59.700	51.662	64,016
2025-02-14	59.600	60.000	59.500	59.700	51.662	118,002
2025-02-13	58.700	59.500	58.500	59.300	51.316	215,118
2025-02-12	58.400	58.600	58.300	58.500	50.624	101,001
2025-02-11	58.400	58.700	58.300	58.400	50.537	107,206
2025-02-10	58.300	58.700	58.100	58.400	50.537	107,011
2025-02-07	58.000	58.300	57.600	58.100	50.278	70,007
2025-02-06	58.100	58.200	58.000	58.200	50.364	97,003
2025-02-05	58.000	58.200	57.800	58.100	50.278	28,107
2025-02-04	57.800	58.000	57.500	58.000	50.191	48,004

← NewerPage 7 of 21 · 1,219 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.