Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 49.25
-0.20 (-0.40%)
Jan 22, 2026, 1:00 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 49.45 | 49.50 | 49.15 | 49.45 | 49.45 | -0.10% | 137,176 |
| Jan 20, 2026 | 49.60 | 49.60 | 49.35 | 49.50 | 49.50 | -0.10% | 117,331 |
| Jan 19, 2026 | 49.95 | 49.95 | 49.25 | 49.55 | 49.55 | 0.10% | 95,287 |
| Jan 16, 2026 | 49.65 | 49.65 | 49.30 | 49.50 | 49.50 | -0.30% | 106,995 |
| Jan 15, 2026 | 49.65 | 49.85 | 49.35 | 49.65 | 49.65 | - | 84,152 |
| Jan 14, 2026 | 49.65 | 49.65 | 49.40 | 49.65 | 49.65 | 0.10% | 131,179 |
| Jan 13, 2026 | 49.55 | 49.65 | 49.50 | 49.60 | 49.60 | - | 77,330 |
| Jan 12, 2026 | 49.60 | 49.75 | 49.50 | 49.60 | 49.60 | - | 73,921 |
| Jan 9, 2026 | 49.55 | 49.60 | 49.40 | 49.60 | 49.60 | 0.10% | 62,759 |
| Jan 8, 2026 | 49.50 | 49.55 | 49.25 | 49.55 | 49.55 | 0.10% | 82,508 |
| Jan 7, 2026 | 49.65 | 49.70 | 49.35 | 49.50 | 49.50 | -0.30% | 63,625 |
| Jan 6, 2026 | 49.70 | 49.70 | 49.25 | 49.65 | 49.65 | 0.10% | 98,068 |
| Jan 5, 2026 | 49.70 | 49.90 | 49.45 | 49.60 | 49.60 | -0.50% | 87,443 |
| Jan 2, 2026 | 49.80 | 49.95 | 49.45 | 49.85 | 49.85 | 0.10% | 64,450 |
| Dec 31, 2025 | 49.70 | 49.80 | 49.40 | 49.80 | 49.80 | 0.30% | 84,956 |
| Dec 30, 2025 | 49.85 | 49.85 | 49.50 | 49.65 | 49.65 | -0.40% | 118,879 |
| Dec 29, 2025 | 50.10 | 50.10 | 49.50 | 49.85 | 49.85 | -0.50% | 90,811 |
| Dec 26, 2025 | 50.00 | 50.10 | 49.00 | 50.10 | 50.10 | - | 93,492 |
| Dec 24, 2025 | 50.10 | 50.20 | 49.90 | 50.10 | 50.10 | -0.40% | 65,683 |
| Dec 23, 2025 | 50.30 | 50.40 | 50.00 | 50.30 | 50.30 | -0.20% | 69,265 |
| Dec 22, 2025 | 50.40 | 50.50 | 50.20 | 50.40 | 50.40 | - | 83,275 |
| Dec 19, 2025 | 50.60 | 50.80 | 50.00 | 50.40 | 50.40 | -0.40% | 288,070 |
| Dec 18, 2025 | 50.80 | 50.80 | 50.20 | 50.60 | 50.60 | 0.20% | 89,280 |
| Dec 17, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.81% | 130,285 |
| Dec 16, 2025 | 49.55 | 49.60 | 48.90 | 49.60 | 49.60 | - | 51,139 |
| Dec 15, 2025 | 49.45 | 49.70 | 49.30 | 49.60 | 49.60 | 0.30% | 148,380 |
| Dec 12, 2025 | 49.00 | 49.50 | 49.00 | 49.45 | 49.45 | 0.92% | 118,369 |
| Dec 11, 2025 | 49.00 | 49.40 | 48.80 | 49.00 | 49.00 | 0.31% | 89,712 |
| Dec 10, 2025 | 48.95 | 48.95 | 48.70 | 48.85 | 48.85 | -0.31% | 50,671 |
| Dec 9, 2025 | 48.85 | 49.00 | 48.85 | 49.00 | 49.00 | - | 27,208 |
| Dec 8, 2025 | 49.00 | 49.00 | 48.85 | 49.00 | 49.00 | 0.31% | 34,776 |
| Dec 5, 2025 | 48.70 | 48.90 | 48.65 | 48.85 | 48.85 | -0.31% | 40,111 |
| Dec 4, 2025 | 49.00 | 49.00 | 48.75 | 49.00 | 49.00 | - | 27,562 |
| Dec 3, 2025 | 49.00 | 49.00 | 48.80 | 49.00 | 49.00 | - | 14,038 |
| Dec 2, 2025 | 48.80 | 49.00 | 48.70 | 49.00 | 49.00 | - | 24,400 |
| Dec 1, 2025 | 48.80 | 49.10 | 48.80 | 49.00 | 49.00 | - | 35,427 |
| Nov 28, 2025 | 49.10 | 49.10 | 48.95 | 49.00 | 49.00 | -0.20% | 21,298 |
| Nov 27, 2025 | 49.05 | 49.10 | 48.80 | 49.10 | 49.10 | - | 24,493 |
| Nov 26, 2025 | 48.95 | 49.25 | 48.90 | 49.10 | 49.10 | 0.31% | 38,798 |
| Nov 25, 2025 | 49.00 | 49.10 | 48.80 | 48.95 | 48.95 | -0.71% | 63,401 |
| Nov 24, 2025 | 49.10 | 49.30 | 48.95 | 49.30 | 49.30 | 0.31% | 54,816 |
| Nov 21, 2025 | 48.95 | 49.25 | 48.80 | 49.15 | 49.15 | 0.20% | 61,772 |
| Nov 20, 2025 | 49.15 | 49.15 | 48.60 | 49.05 | 49.05 | 0.31% | 53,177 |
| Nov 19, 2025 | 49.30 | 49.30 | 48.50 | 48.90 | 48.90 | -0.41% | 20,138 |
| Nov 18, 2025 | 49.10 | 49.10 | 48.20 | 49.10 | 49.10 | - | 55,599 |
| Nov 17, 2025 | 48.75 | 49.50 | 48.60 | 49.10 | 49.10 | 0.82% | 114,584 |
| Nov 14, 2025 | 48.00 | 48.75 | 48.00 | 48.70 | 48.70 | 1.25% | 168,681 |
| Nov 13, 2025 | 48.10 | 48.10 | 47.90 | 48.10 | 48.10 | - | 52,127 |
| Nov 12, 2025 | 48.10 | 48.10 | 47.80 | 48.10 | 48.10 | - | 42,828 |
| Nov 11, 2025 | 48.10 | 48.40 | 48.10 | 48.10 | 48.10 | -0.41% | 20,189 |