Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 48.65
-0.70 (-1.42%)
Oct 9, 2025, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.70 | 49.70 | 48.15 | 48.65 | 48.65 | -1.42% | 132,099 |
| Oct 8, 2025 | 49.85 | 49.85 | 49.30 | 49.35 | 49.35 | -1.30% | 71,328 |
| Oct 7, 2025 | 49.75 | 50.00 | 49.50 | 50.00 | 50.00 | 0.50% | 181,355 |
| Oct 3, 2025 | 49.70 | 49.75 | 49.50 | 49.75 | 49.75 | - | 102,399 |
| Oct 2, 2025 | 49.50 | 49.80 | 49.40 | 49.75 | 49.75 | -0.10% | 118,319 |
| Oct 1, 2025 | 49.70 | 49.80 | 49.40 | 49.80 | 49.80 | -0.30% | 119,283 |
| Sep 30, 2025 | 49.90 | 50.00 | 49.45 | 49.95 | 49.95 | - | 134,508 |
| Sep 29, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | - |
| Sep 26, 2025 | 49.40 | 49.95 | 49.25 | 49.95 | 49.95 | 0.91% | 228,568 |
| Sep 25, 2025 | 49.25 | 49.50 | 49.25 | 49.50 | 49.50 | -0.20% | 90,344 |
| Sep 24, 2025 | 49.60 | 49.60 | 49.10 | 49.60 | 49.60 | - | 114,058 |
| Sep 23, 2025 | 49.80 | 49.90 | 49.20 | 49.60 | 49.60 | -0.50% | 211,944 |
| Sep 22, 2025 | 50.00 | 50.10 | 49.50 | 49.85 | 49.85 | 0.10% | 120,489 |
| Sep 19, 2025 | 49.90 | 50.00 | 49.75 | 49.80 | 49.80 | -0.40% | 81,047 |
| Sep 18, 2025 | 50.00 | 50.10 | 49.75 | 50.00 | 50.00 | - | 121,269 |
| Sep 17, 2025 | 49.95 | 50.00 | 49.70 | 50.00 | 50.00 | 0.60% | 133,680 |
| Sep 16, 2025 | 50.30 | 50.40 | 49.70 | 49.70 | 49.70 | -0.60% | 129,461 |
| Sep 15, 2025 | 50.10 | 50.10 | 49.70 | 50.00 | 50.00 | -0.20% | 87,317 |
| Sep 12, 2025 | 50.00 | 50.10 | 49.75 | 50.10 | 50.10 | 0.20% | 57,242 |
| Sep 11, 2025 | 49.80 | 50.00 | 49.70 | 50.00 | 50.00 | - | 142,003 |
| Sep 10, 2025 | 50.00 | 50.00 | 49.75 | 50.00 | 50.00 | - | 226,174 |
| Sep 9, 2025 | 50.00 | 50.30 | 49.50 | 50.00 | 50.00 | - | 147,973 |
| Sep 8, 2025 | 50.00 | 50.30 | 49.40 | 50.00 | 50.00 | -0.40% | 138,312 |
| Sep 5, 2025 | 49.95 | 50.20 | 49.85 | 50.20 | 50.20 | - | 90,237 |
| Sep 4, 2025 | 50.00 | 50.30 | 49.90 | 50.20 | 50.20 | -0.20% | 90,212 |
| Sep 3, 2025 | 49.90 | 50.40 | 49.90 | 50.30 | 50.30 | 0.20% | 103,173 |
| Sep 2, 2025 | 50.50 | 50.50 | 49.85 | 50.20 | 50.20 | - | 109,439 |
| Sep 1, 2025 | 51.00 | 51.00 | 49.90 | 50.20 | 50.20 | 0.40% | 82,443 |
| Aug 29, 2025 | 50.30 | 50.30 | 49.80 | 50.00 | 50.00 | -0.60% | 157,263 |
| Aug 28, 2025 | 49.80 | 50.40 | 49.80 | 50.30 | 50.30 | 0.70% | 187,987 |
| Aug 27, 2025 | 50.40 | 50.50 | 49.95 | 49.95 | 49.95 | -0.70% | 48,848 |
| Aug 26, 2025 | 50.00 | 50.40 | 49.60 | 50.30 | 50.30 | 0.60% | 128,474 |
| Aug 25, 2025 | 50.00 | 50.00 | 49.55 | 50.00 | 50.00 | - | 96,899 |
| Aug 22, 2025 | 49.55 | 50.00 | 49.25 | 50.00 | 50.00 | 1.01% | 117,821 |
| Aug 21, 2025 | 49.20 | 50.00 | 49.20 | 49.50 | 49.50 | 1.02% | 143,609 |
| Aug 20, 2025 | 48.95 | 49.05 | 48.50 | 49.00 | 49.00 | 0.41% | 178,573 |
| Aug 19, 2025 | 48.60 | 48.80 | 48.10 | 48.80 | 48.80 | 0.62% | 150,907 |
| Aug 18, 2025 | 48.60 | 48.60 | 48.00 | 48.50 | 48.50 | 0.31% | 120,413 |
| Aug 15, 2025 | 48.20 | 48.60 | 47.80 | 48.35 | 48.35 | 0.83% | 395,732 |
| Aug 14, 2025 | 47.90 | 47.95 | 47.60 | 47.95 | 47.95 | 0.21% | 181,445 |
| Aug 13, 2025 | 47.85 | 47.85 | 47.30 | 47.85 | 47.85 | 0.10% | 208,774 |
| Aug 12, 2025 | 47.90 | 48.00 | 47.40 | 47.80 | 47.80 | -0.42% | 195,266 |
| 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 |