Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 47.80
-0.20 (-0.42%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 47.90 | 48.00 | 47.40 | 47.80 | 47.80 | -0.42% | 195,148 |
| Aug 11, 2025 | 48.95 | 48.95 | 47.75 | 48.00 | 48.00 | -2.04% | 159,777 |
| Aug 8, 2025 | 47.50 | 49.55 | 47.25 | 49.00 | 49.00 | 2.73% | 607,852 |
| Aug 7, 2025 | 47.50 | 47.80 | 47.50 | 47.70 | 47.70 | - | 59,442 |
| Aug 6, 2025 | 47.70 | 47.70 | 47.40 | 47.70 | 47.70 | - | 106,331 |
| Aug 5, 2025 | 47.60 | 47.70 | 47.35 | 47.70 | 47.70 | 0.85% | 63,545 |
| Aug 4, 2025 | 47.45 | 47.50 | 47.30 | 47.30 | 47.30 | -0.32% | 91,927 |
| Aug 1, 2025 | 47.30 | 47.45 | 46.50 | 47.45 | 47.45 | 0.11% | 174,135 |
| Jul 31, 2025 | 47.30 | 47.55 | 47.00 | 47.40 | 47.40 | -0.11% | 199,039 |
| Jul 30, 2025 | 47.50 | 47.60 | 47.25 | 47.45 | 47.45 | -0.21% | 75,857 |
| Jul 29, 2025 | 48.00 | 48.10 | 47.25 | 47.55 | 47.55 | -8.20% | 405,612 |
| Jul 28, 2025 | 51.00 | 51.90 | 50.80 | 51.80 | 48.21 | 1.97% | 480,009 |
| Jul 25, 2025 | 50.80 | 50.80 | 50.50 | 50.80 | 47.28 | 0.59% | 153,955 |
| Jul 24, 2025 | 50.80 | 50.90 | 50.40 | 50.50 | 47.00 | -0.59% | 124,142 |
| Jul 23, 2025 | 50.70 | 50.80 | 50.50 | 50.80 | 47.28 | 0.59% | 152,553 |
| Jul 22, 2025 | 50.80 | 50.80 | 50.00 | 50.50 | 47.00 | - | 344,473 |
| Jul 21, 2025 | 50.20 | 50.70 | 50.20 | 50.50 | 47.00 | - | 147,786 |
| Jul 18, 2025 | 50.60 | 50.60 | 50.30 | 50.50 | 47.00 | - | 137,211 |
| Jul 17, 2025 | 50.00 | 50.50 | 49.70 | 50.50 | 47.00 | 1.20% | 203,515 |
| Jul 16, 2025 | 49.80 | 50.00 | 49.80 | 49.90 | 46.44 | -0.10% | 129,031 |
| Jul 15, 2025 | 49.95 | 50.00 | 49.80 | 49.95 | 46.49 | -0.10% | 86,379 |
| Jul 14, 2025 | 49.50 | 50.00 | 49.35 | 50.00 | 46.53 | 1.01% | 209,824 |
| Jul 11, 2025 | 49.50 | 49.85 | 49.35 | 49.50 | 46.07 | -0.80% | 145,319 |
| Jul 10, 2025 | 50.00 | 50.10 | 49.50 | 49.90 | 46.44 | -0.20% | 180,253 |
| Jul 9, 2025 | 50.20 | 50.20 | 49.85 | 50.00 | 46.53 | 0.10% | 174,622 |
| Jul 8, 2025 | 50.40 | 50.40 | 49.95 | 49.95 | 46.49 | -1.09% | 145,134 |
| Jul 7, 2025 | 50.50 | 50.50 | 49.80 | 50.50 | 47.00 | - | 144,760 |
| Jul 4, 2025 | 50.60 | 50.80 | 50.00 | 50.50 | 47.00 | - | 264,707 |
| Jul 3, 2025 | 51.10 | 51.30 | 50.50 | 50.50 | 47.00 | -0.39% | 295,539 |
| Jul 2, 2025 | 51.00 | 51.10 | 50.20 | 50.70 | 47.18 | -0.59% | 299,584 |
| Jul 1, 2025 | 51.10 | 51.30 | 50.10 | 51.00 | 47.46 | 0.20% | 247,407 |
| Jun 30, 2025 | 51.10 | 51.10 | 50.40 | 50.90 | 47.37 | - | 127,349 |
| Jun 27, 2025 | 51.30 | 51.30 | 50.40 | 50.90 | 47.37 | - | 104,272 |
| Jun 26, 2025 | 51.30 | 51.40 | 50.50 | 50.90 | 47.37 | -0.78% | 105,710 |
| Jun 25, 2025 | 51.00 | 51.40 | 50.60 | 51.30 | 47.74 | 0.79% | 98,259 |
| Jun 24, 2025 | 51.20 | 51.20 | 50.40 | 50.90 | 47.37 | 0.99% | 48,243 |
| Jun 23, 2025 | 50.90 | 51.00 | 50.40 | 50.40 | 46.90 | -0.98% | 41,965 |
| Jun 20, 2025 | 51.20 | 51.20 | 50.40 | 50.90 | 47.37 | -0.20% | 22,116 |
| Jun 19, 2025 | 50.80 | 51.30 | 50.60 | 51.00 | 47.46 | 0.79% | 59,125 |
| Jun 18, 2025 | 51.00 | 51.00 | 50.60 | 50.60 | 47.09 | -0.39% | 19,850 |
| Jun 17, 2025 | 51.00 | 51.10 | 50.70 | 50.80 | 47.28 | -0.39% | 18,348 |
| Jun 16, 2025 | 51.00 | 51.00 | 50.60 | 51.00 | 47.46 | - | 43,906 |
| Jun 13, 2025 | 50.90 | 51.00 | 50.10 | 51.00 | 47.46 | - | 94,829 |
| Jun 12, 2025 | 51.00 | 51.00 | 49.95 | 51.00 | 47.46 | - | 323,958 |
| Jun 11, 2025 | 51.00 | 51.40 | 50.80 | 51.00 | 47.46 | -1.16% | 223,500 |
| Jun 10, 2025 | 51.60 | 51.90 | 51.50 | 51.60 | 48.02 | 0.39% | 31,809 |
| Jun 9, 2025 | 51.40 | 51.70 | 51.30 | 51.40 | 47.84 | 0.19% | 32,816 |
| Jun 6, 2025 | 51.20 | 51.70 | 51.20 | 51.30 | 47.74 | - | 33,276 |
| Jun 5, 2025 | 51.40 | 51.80 | 51.20 | 51.30 | 47.74 | 0.20% | 31,001 |
| Jun 4, 2025 | 51.40 | 51.80 | 51.20 | 51.20 | 47.65 | -0.39% | 56,927 |