Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	56.400	57.100	56.400	56.600	48.980	57,000
2024-10-28	56.400	56.900	56.400	56.900	49.239	81,000
2024-10-25	56.200	56.600	56.200	56.400	48.807	42,000
2024-10-24	56.200	56.500	56.100	56.200	48.634	61,000
2024-10-23	56.100	56.400	56.100	56.400	48.807	54,000
2024-10-22	56.200	56.300	56.100	56.200	48.634	60,000
2024-10-21	56.200	56.400	56.100	56.200	48.634	58,000
2024-10-18	56.400	56.600	56.300	56.300	48.720	48,000
2024-10-17	56.300	56.500	56.200	56.500	48.893	80,000
2024-10-16	56.500	56.700	56.000	56.300	48.720	228,000
2024-10-15	57.000	57.300	56.700	56.700	49.066	115,000
2024-10-14	57.200	57.400	56.900	57.000	49.326	39,000
2024-10-11	56.900	57.300	56.800	57.200	49.499	151,000
2024-10-09	57.300	57.700	57.300	57.600	49.845	29,000
2024-10-08	57.200	57.500	57.000	57.200	49.499	94,000
2024-10-07	57.900	57.900	57.200	57.200	49.499	52,000
2024-10-04	57.700	58.000	57.200	57.400	49.672	104,000
2024-10-01	57.600	57.900	57.200	57.800	50.018	86,000
2024-09-30	57.600	58.000	57.600	57.600	49.845	43,000
2024-09-27	58.000	58.100	57.900	58.000	50.191	61,000
2024-09-26	58.300	58.300	57.900	58.000	50.191	125,000
2024-09-25	58.100	58.500	58.000	58.000	50.191	90,000
2024-09-24	57.800	58.500	57.800	58.100	50.278	58,000
2024-09-23	57.700	58.600	57.400	58.400	50.537	167,000
2024-09-20	58.200	58.200	57.100	57.500	49.759	145,000
2024-09-19	57.700	58.100	57.300	58.000	50.191	200,000
2024-09-18	58.400	58.400	57.400	57.700	49.932	169,000
2024-09-16	57.800	58.300	57.800	57.900	50.105	142,000
2024-09-13	57.500	58.500	57.200	57.800	50.018	176,000
2024-09-12	57.200	57.200	56.700	57.100	49.412	127,000
2024-09-11	57.000	57.300	56.400	56.500	48.893	167,000
2024-09-10	58.100	58.100	57.000	57.400	49.672	85,000
2024-09-09	57.900	57.900	56.900	57.500	49.759	154,000
2024-09-06	58.500	58.500	57.600	57.900	50.105	163,000
2024-09-05	58.500	58.700	57.700	58.100	50.278	209,000
2024-09-04	57.600	58.600	57.400	58.500	50.624	149,000
2024-09-03	58.900	59.000	58.200	58.800	50.884	235,000
2024-09-02	58.900	58.900	58.400	58.700	50.797	47,000
2024-08-30	59.200	59.200	58.500	58.500	50.624	93,000
2024-08-29	59.000	59.000	58.100	58.900	50.970	69,000
2024-08-28	57.900	58.800	57.900	58.600	50.711	122,000
2024-08-27	58.000	58.100	57.800	58.100	50.278	163,000
2024-08-26	57.300	58.200	57.300	57.800	50.018	249,000
2024-08-23	57.200	57.300	56.800	57.200	49.499	122,000
2024-08-22	57.200	57.300	56.900	57.200	49.499	128,000
2024-08-21	56.500	57.200	56.500	56.900	49.239	59,000
2024-08-20	56.800	57.100	56.800	57.000	49.326	75,000
2024-08-19	56.800	57.400	56.500	56.900	49.239	125,000
2024-08-16	56.700	56.800	56.300	56.800	49.153	212,000
2024-08-15	55.700	56.700	55.700	56.300	48.720	248,000
2024-08-14	55.800	56.100	55.700	55.800	48.288	171,000
2024-08-13	56.000	56.000	55.500	55.800	48.288	162,000
2024-08-12	55.500	55.900	55.300	55.800	48.288	246,000
2024-08-09	56.100	56.300	55.100	55.100	47.682	444,000
2024-08-08	55.000	55.000	54.500	55.000	47.595	188,000
2024-08-07	53.500	55.500	53.500	55.100	47.682	283,000
2024-08-06	53.600	54.400	52.700	53.500	46.297	417,000
2024-08-05	56.100	56.200	53.100	53.800	46.557	927,000
2024-08-02	57.400	57.500	57.100	57.100	49.412	227,000
2024-08-01	57.600	57.800	57.500	57.800	50.018	138,000

← NewerPage 9 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.