Kwong Lung Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.600	42.700	41.950	42.300	39.333	91,000
2026-07-24	41.450	42.100	40.800	41.950	39.007	663,120
2026-07-23	41.300	42.250	41.200	41.750	38.821	186,000
2026-07-22	42.450	42.700	41.950	42.050	39.100	133,000
2026-07-21	42.450	42.450	42.000	42.000	39.054	316,500
2026-07-20	42.700	42.700	42.100	42.400	39.426	161,000
2026-07-17	42.650	43.250	42.400	42.850	39.844	95,124
2026-07-16	42.800	42.950	42.650	42.650	39.658	129,010
2026-07-15	42.950	43.000	42.750	42.800	39.798	121,025
2026-07-14	43.050	43.250	42.700	43.250	40.216	52,001
2026-07-13	43.950	43.950	43.050	43.100	40.077	115,000
2026-07-10	43.950	43.950	43.950	43.950	40.867	0
2026-07-09	43.700	44.000	43.700	43.950	40.867	33,000
2026-07-08	44.250	44.250	43.900	43.900	40.820	47,000
2026-07-07	44.050	44.250	43.850	44.250	41.146	63,019
2026-07-06	43.900	44.500	43.900	44.000	40.913	135,000
2026-07-03	43.450	43.800	43.450	43.800	40.727	104,000
2026-07-02	43.400	43.600	43.350	43.400	40.356	50,001
2026-07-01	44.000	44.000	43.400	43.500	40.449	129,002
2026-06-30	43.400	43.850	43.250	43.650	40.588	199,001
2026-06-29	42.800	43.300	42.800	43.250	40.216	91,003
2026-06-26	42.750	43.000	42.500	42.800	39.798	219,000
2026-06-25	43.200	43.350	42.500	42.500	39.519	319,100
2026-06-24	43.500	43.500	43.000	43.100	40.077	209,026
2026-06-23	44.000	44.000	43.500	43.650	40.588	214,518
2026-06-22	44.300	44.350	44.000	44.000	40.913	306,050
2026-06-18	44.600	44.600	44.300	44.300	41.192	156,000
2026-06-17	44.650	44.700	44.550	44.550	41.425	61,060
2026-06-16	45.100	45.100	44.600	44.850	41.704	47,002
2026-06-15	45.000	45.050	44.750	44.950	41.797	94,089
2026-06-12	45.000	45.300	44.900	45.000	41.843	52,000
2026-06-11	44.950	45.000	44.550	44.900	41.750	122,025
2026-06-10	45.100	45.100	44.800	45.000	41.843	60,001
2026-06-09	45.050	45.150	44.900	45.100	41.936	126,300
2026-06-08	44.850	44.900	44.450	44.900	41.750	134,210
2026-06-05	44.850	45.250	44.650	45.150	41.983	151,095
2026-06-04	44.850	44.850	44.500	44.850	41.704	169,000
2026-06-03	44.850	44.850	44.200	44.850	41.704	252,020
2026-06-02	44.900	44.900	44.450	44.850	41.704	189,008
2026-06-01	44.950	44.950	44.300	44.950	41.797	365,000
2026-05-29	45.500	45.500	44.700	44.950	41.797	178,008
2026-05-28	45.300	45.550	44.800	45.150	41.983	137,021
2026-05-27	45.400	45.500	45.050	45.150	41.983	184,024
2026-05-26	45.500	45.750	45.250	45.500	42.308	126,020
2026-05-25	46.850	46.850	45.500	45.500	42.308	238,301
2026-05-22	46.750	46.750	46.150	46.500	43.238	133,033
2026-05-21	46.650	46.700	46.350	46.500	43.238	57,100
2026-05-20	46.500	46.650	46.400	46.650	43.378	41,000
2026-05-19	47.200	47.200	46.600	46.600	43.331	23,002
2026-05-18	46.700	46.750	46.100	46.650	43.378	53,004
2026-05-15	46.900	46.900	46.250	46.600	43.331	61,104
2026-05-14	46.800	46.800	46.250	46.650	43.378	141,216
2026-05-13	46.700	46.900	46.300	46.500	43.238	99,062
2026-05-12	47.300	47.300	46.200	46.700	43.424	182,003
2026-05-11	47.500	47.550	47.050	47.300	43.982	116,010
2026-05-08	47.050	47.700	46.750	47.700	44.354	179,170
2026-05-07	46.800	47.050	46.550	47.050	43.750	192,141
2026-05-06	47.000	47.300	46.200	47.000	43.703	244,000
2026-05-05	47.200	47.250	46.900	47.000	43.703	149,003
2026-05-04	47.400	47.400	47.050	47.100	43.796	118,270

← NewerPage 2 of 21 · 1,215 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.