Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 40.00
+0.45 (1.14%)
Nov 6, 2026, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 39.25 | 40.00 | 38.50 | 40.00 | 40.00 | 1.14% | 265,631 |
| Nov 5, 2026 | 40.10 | 40.10 | 39.40 | 39.55 | 39.55 | -0.88% | 95,835 |
| Nov 4, 2026 | 40.00 | 40.00 | 39.80 | 39.90 | 39.90 | -0.25% | 80,402 |
| Nov 3, 2026 | 40.10 | 40.15 | 39.90 | 40.00 | 40.00 | -0.25% | 39,667 |
| Nov 2, 2026 | 40.05 | 40.15 | 40.05 | 40.10 | 40.10 | 0.12% | 21,212 |
| Oct 30, 2026 | 40.20 | 40.20 | 39.90 | 40.05 | 40.05 | -0.37% | 59,873 |
| Oct 29, 2026 | 40.20 | 40.25 | 39.95 | 40.20 | 40.20 | - | 57,594 |
| Oct 28, 2026 | 40.20 | 40.20 | 40.10 | 40.20 | 40.20 | 0.12% | 27,133 |
| Oct 27, 2026 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | 0.12% | 32,083 |
| Oct 22, 2026 | 40.20 | 40.30 | 40.10 | 40.10 | 40.10 | -0.12% | 21,106 |
| Oct 21, 2026 | 40.30 | 40.30 | 40.00 | 40.15 | 40.15 | 0.12% | 47,595 |
| Oct 20, 2026 | 40.10 | 40.40 | 40.10 | 40.10 | 40.10 | -0.25% | 56,165 |
| Oct 19, 2026 | 40.25 | 40.40 | 40.10 | 40.20 | 40.20 | - | 24,764 |
| Oct 16, 2026 | 40.45 | 40.45 | 40.00 | 40.20 | 40.20 | 0.25% | 70,587 |
| Oct 15, 2026 | 40.45 | 40.45 | 40.00 | 40.10 | 40.10 | -0.87% | 148,938 |
| Oct 14, 2026 | 40.40 | 40.50 | 40.25 | 40.45 | 40.45 | -0.12% | 73,941 |
| Oct 13, 2026 | 40.40 | 40.60 | 40.20 | 40.50 | 40.50 | -0.25% | 38,890 |
| Oct 12, 2026 | 40.60 | 40.80 | 40.35 | 40.60 | 40.60 | -0.61% | 53,802 |
| Oct 8, 2026 | 40.95 | 40.95 | 40.70 | 40.85 | 40.85 | 0.12% | 32,301 |
| Oct 7, 2026 | 40.55 | 40.90 | 40.55 | 40.80 | 40.80 | -0.12% | 40,534 |
| Oct 6, 2026 | 40.90 | 40.95 | 40.80 | 40.85 | 40.85 | -0.24% | 28,258 |
| Oct 5, 2026 | 40.95 | 40.95 | 40.80 | 40.95 | 40.95 | - | 38,191 |
| Oct 2, 2026 | 41.00 | 41.00 | 40.80 | 40.95 | 40.95 | -0.12% | 56,541 |
| Oct 1, 2026 | 41.10 | 41.10 | 40.90 | 41.00 | 41.00 | -0.12% | 25,745 |
| Sep 30, 2026 | 41.25 | 41.30 | 41.00 | 41.05 | 41.05 | -0.12% | 27,723 |
| Sep 29, 2026 | 41.00 | 41.10 | 40.85 | 41.10 | 41.10 | 0.61% | 72,703 |
| Sep 24, 2026 | 40.85 | 41.60 | 40.55 | 40.85 | 40.85 | -0.12% | 62,063 |
| Sep 23, 2026 | 40.95 | 40.95 | 40.75 | 40.90 | 40.90 | -0.12% | 21,985 |
| Sep 22, 2026 | 40.85 | 41.10 | 40.85 | 40.95 | 40.95 | 0.24% | 63,871 |
| Sep 21, 2026 | 41.35 | 41.35 | 40.75 | 40.85 | 40.85 | -0.37% | 27,739 |
| Sep 18, 2026 | 41.25 | 41.35 | 41.00 | 41.00 | 41.00 | -0.61% | 61,222 |
| Sep 17, 2026 | 40.90 | 41.50 | 40.90 | 41.25 | 41.25 | 1.23% | 85,228 |
| Sep 16, 2026 | 40.90 | 41.00 | 40.75 | 40.75 | 40.75 | -0.12% | 42,794 |
| Sep 15, 2026 | 40.75 | 41.55 | 40.75 | 40.80 | 40.80 | 0.12% | 74,417 |
| Sep 14, 2026 | 41.15 | 41.15 | 40.75 | 40.75 | 40.75 | -0.61% | 70,971 |
| Sep 11, 2026 | 41.00 | 41.40 | 40.95 | 41.00 | 41.00 | - | 13,380 |
| Sep 10, 2026 | 40.90 | 41.35 | 40.85 | 41.00 | 41.00 | - | 70,431 |
| Sep 9, 2026 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 40,869 |
| Sep 8, 2026 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | -0.73% | 18,256 |
| Sep 7, 2026 | 41.05 | 41.55 | 41.05 | 41.30 | 41.30 | 0.85% | 134,202 |
| Sep 4, 2026 | 41.00 | 41.05 | 40.90 | 40.95 | 40.95 | - | 33,732 |
| Sep 3, 2026 | 41.25 | 41.30 | 40.95 | 40.95 | 40.95 | -0.12% | 27,644 |
| Sep 2, 2026 | 41.20 | 41.30 | 40.80 | 41.00 | 41.00 | 0.24% | 75,714 |
| Sep 1, 2026 | 40.95 | 41.30 | 40.70 | 40.90 | 40.90 | -0.24% | 42,216 |
| Aug 31, 2026 | 41.25 | 41.30 | 41.00 | 41.00 | 41.00 | -0.24% | 60,430 |
| Aug 28, 2026 | 41.15 | 41.25 | 41.00 | 41.10 | 41.10 | 0.24% | 65,232 |
| Aug 27, 2026 | 40.95 | 41.00 | 40.70 | 41.00 | 41.00 | 0.37% | 42,751 |
| Aug 26, 2026 | 40.70 | 40.90 | 40.50 | 40.85 | 40.85 | 0.86% | 107,838 |
| Aug 25, 2026 | 40.50 | 40.55 | 40.30 | 40.50 | 40.50 | -0.12% | 33,806 |
| Aug 24, 2026 | 40.50 | 40.60 | 40.35 | 40.55 | 40.55 | 0.37% | 48,828 |