Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 48.85
-0.15 (-0.31%)
Dec 5, 2025, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 26,426 |
| 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 |
| Nov 10, 2025 | 48.25 | 48.30 | 47.70 | 48.30 | 48.30 | 0.21% | 69,247 |
| Nov 7, 2025 | 48.40 | 48.40 | 47.85 | 48.20 | 48.20 | 1.69% | 402,216 |
| Nov 6, 2025 | 47.50 | 47.70 | 47.35 | 47.40 | 47.40 | - | 48,723 |
| Nov 5, 2025 | 47.50 | 47.50 | 47.10 | 47.40 | 47.40 | -0.21% | 24,776 |
| Nov 4, 2025 | 47.60 | 47.60 | 47.50 | 47.50 | 47.50 | -0.11% | 21,984 |
| Nov 3, 2025 | 47.60 | 47.65 | 47.25 | 47.55 | 47.55 | -0.52% | 48,518 |
| Oct 31, 2025 | 47.60 | 48.00 | 47.50 | 47.80 | 47.80 | 0.21% | 74,585 |
| Oct 30, 2025 | 48.05 | 48.10 | 47.60 | 47.70 | 47.70 | - | 25,510 |
| Oct 29, 2025 | 47.60 | 47.80 | 47.60 | 47.70 | 47.70 | 0.21% | 65,351 |
| Oct 28, 2025 | 48.40 | 48.45 | 47.60 | 47.60 | 47.60 | -0.83% | 145,734 |
| Oct 27, 2025 | 48.60 | 48.75 | 47.95 | 48.00 | 48.00 | -0.52% | 86,474 |
| Oct 23, 2025 | 48.35 | 48.45 | 48.20 | 48.25 | 48.25 | -0.21% | 31,669 |
| Oct 22, 2025 | 48.75 | 48.75 | 48.35 | 48.35 | 48.35 | -0.82% | 65,332 |
| Oct 21, 2025 | 48.70 | 48.75 | 48.45 | 48.75 | 48.75 | 0.10% | 82,075 |
| Oct 20, 2025 | 48.75 | 48.75 | 48.60 | 48.70 | 48.70 | -0.10% | 28,616 |
| Oct 17, 2025 | 48.90 | 49.00 | 48.70 | 48.75 | 48.75 | -0.31% | 26,252 |
| Oct 16, 2025 | 48.70 | 49.00 | 48.35 | 48.90 | 48.90 | 0.41% | 75,143 |
| Oct 15, 2025 | 48.90 | 48.90 | 48.20 | 48.70 | 48.70 | -0.41% | 82,027 |
| Oct 14, 2025 | 48.95 | 48.95 | 48.65 | 48.90 | 48.90 | -0.10% | 36,893 |
| Oct 13, 2025 | 48.55 | 48.95 | 48.10 | 48.95 | 48.95 | 0.62% | 92,408 |
| Oct 9, 2025 | 49.70 | 49.70 | 48.15 | 48.65 | 48.65 | -1.42% | 133,300 |
| 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 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 |