Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 50.20
-0.10 (-0.20%)
Sep 4, 2025, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |