Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	58.200	58.200	57.700	57.800	50.018	58,003
2025-01-22	58.300	58.400	57.800	58.300	50.451	68,000
2025-01-21	58.200	58.400	58.200	58.300	50.451	56,000
2025-01-20	57.900	58.200	57.500	58.200	50.364	104,000
2025-01-17	57.800	58.000	57.600	57.900	50.105	97,000
2025-01-16	57.700	57.700	57.500	57.600	49.845	55,000
2025-01-15	57.700	57.700	57.400	57.400	49.672	36,000
2025-01-14	57.000	57.600	57.000	57.500	49.759	81,000
2025-01-13	57.400	57.600	56.900	57.000	49.326	144,000
2025-01-10	57.500	57.500	56.800	57.400	49.672	65,000
2025-01-09	57.400	57.700	57.100	57.500	49.759	61,000
2025-01-08	57.600	57.900	57.400	57.600	49.845	38,000
2025-01-07	58.000	58.200	57.700	57.700	49.932	44,000
2025-01-06	57.800	58.000	57.600	58.000	50.191	66,000
2025-01-03	57.900	57.900	57.300	57.800	50.018	45,000
2025-01-02	57.500	57.700	57.400	57.600	49.845	19,000
2024-12-31	57.600	57.600	57.300	57.600	49.845	27,000
2024-12-30	57.500	57.900	57.400	57.600	49.845	61,000
2024-12-27	57.800	57.900	57.100	57.400	49.672	45,000
2024-12-26	57.800	57.900	57.700	57.800	50.018	48,000
2024-12-25	58.000	58.000	57.300	57.800	50.018	47,000
2024-12-24	58.000	58.000	57.300	57.700	49.932	51,000
2024-12-23	57.600	58.100	57.500	58.000	50.191	71,000
2024-12-20	57.800	57.900	57.400	57.600	49.845	77,000
2024-12-19	57.900	57.900	57.600	57.700	49.932	50,000
2024-12-18	58.200	58.200	57.900	58.000	50.191	54,000
2024-12-17	57.600	58.200	57.600	58.100	50.278	102,000
2024-12-16	57.600	57.900	57.300	57.500	49.759	33,000
2024-12-13	57.800	57.800	57.100	57.600	49.845	57,000
2024-12-12	57.700	57.800	57.600	57.800	50.018	34,000
2024-12-11	58.700	58.700	57.600	57.600	49.845	63,000
2024-12-10	58.200	58.200	57.600	57.700	49.932	36,000
2024-12-09	58.400	58.400	58.000	58.200	50.364	41,000
2024-12-06	57.500	58.300	57.500	58.200	50.364	160,000
2024-12-05	57.600	57.600	57.300	57.300	49.586	44,000
2024-12-04	57.000	57.400	56.900	57.300	49.586	125,000
2024-12-03	57.300	57.300	56.500	56.700	49.066	58,000
2024-12-02	56.700	56.700	56.400	56.500	48.893	16,000
2024-11-29	56.600	57.200	56.400	56.700	49.066	26,000
2024-11-28	56.900	56.900	56.500	56.600	48.980	53,000
2024-11-27	57.300	57.300	56.800	56.900	49.239	45,000
2024-11-26	57.400	57.500	57.200	57.400	49.672	60,000
2024-11-25	56.600	57.200	56.600	57.200	49.499	97,000
2024-11-22	56.600	56.600	56.300	56.500	48.893	21,000
2024-11-21	56.400	56.500	56.000	56.300	48.720	65,000
2024-11-20	56.600	56.600	56.000	56.200	48.634	46,281
2024-11-19	56.200	56.600	56.200	56.600	48.980	43,000
2024-11-18	56.500	56.600	55.900	56.400	48.807	159,000
2024-11-15	56.600	56.900	56.300	56.500	48.893	97,000
2024-11-14	56.600	57.000	56.500	56.600	48.980	76,000
2024-11-13	56.300	57.000	56.300	56.600	48.980	54,000
2024-11-12	56.900	57.100	56.300	56.500	48.893	73,000
2024-11-11	56.200	57.000	56.200	57.000	49.326	62,000
2024-11-08	56.300	56.600	56.000	56.400	48.807	129,000
2024-11-07	56.600	57.000	56.200	56.900	49.239	90,000
2024-11-06	56.600	57.000	56.500	56.700	49.066	76,000
2024-11-05	57.000	57.000	56.400	56.600	48.980	72,000
2024-11-04	56.600	57.000	56.600	57.000	49.326	36,000
2024-11-01	56.700	56.900	56.200	56.900	49.239	48,000
2024-10-30	56.800	56.800	56.500	56.700	49.066	35,000

← NewerPage 8 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.