Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 44.95
-0.20 (-0.44%)
May 29, 2026, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 45.50 | 45.50 | 44.70 | 44.95 | 44.95 | -0.44% | 180,406 |
| May 28, 2026 | 45.30 | 45.55 | 44.80 | 45.15 | 45.15 | - | 141,461 |
| May 27, 2026 | 45.40 | 45.50 | 45.05 | 45.15 | 45.15 | -0.77% | 186,474 |
| May 26, 2026 | 45.50 | 45.75 | 45.25 | 45.50 | 45.50 | - | 128,696 |
| May 25, 2026 | 46.85 | 46.85 | 45.50 | 45.50 | 45.50 | -2.15% | 243,852 |
| May 22, 2026 | 46.75 | 46.75 | 46.15 | 46.50 | 46.50 | - | 134,821 |
| May 21, 2026 | 46.65 | 46.70 | 46.35 | 46.50 | 46.50 | -0.32% | 58,034 |
| May 20, 2026 | 46.50 | 46.65 | 46.40 | 46.65 | 46.65 | 0.11% | 42,624 |
| May 19, 2026 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | -0.11% | 24,139 |
| May 18, 2026 | 46.70 | 46.75 | 46.10 | 46.65 | 46.65 | 0.11% | 53,568 |
| May 15, 2026 | 46.90 | 46.90 | 46.25 | 46.60 | 46.60 | -0.11% | 63,921 |
| May 14, 2026 | 46.80 | 46.80 | 46.25 | 46.65 | 46.65 | 0.32% | 142,664 |
| May 13, 2026 | 46.70 | 46.90 | 46.30 | 46.50 | 46.50 | -0.43% | 100,487 |
| May 12, 2026 | 47.30 | 47.30 | 46.20 | 46.70 | 46.70 | -1.27% | 185,344 |
| May 11, 2026 | 47.50 | 47.55 | 47.05 | 47.30 | 47.30 | -0.84% | 117,370 |
| May 8, 2026 | 47.05 | 47.70 | 46.75 | 47.70 | 47.70 | 1.38% | 180,987 |
| May 7, 2026 | 46.80 | 47.05 | 46.55 | 47.05 | 47.05 | 0.11% | 192,754 |
| May 6, 2026 | 47.00 | 47.30 | 46.20 | 47.00 | 47.00 | - | 246,980 |
| May 5, 2026 | 47.20 | 47.25 | 46.90 | 47.00 | 47.00 | -0.21% | 149,922 |
| May 4, 2026 | 47.40 | 47.40 | 47.05 | 47.10 | 47.10 | -0.53% | 120,459 |
| Apr 30, 2026 | 47.85 | 47.85 | 47.20 | 47.35 | 47.35 | 0.21% | 59,324 |
| Apr 29, 2026 | 47.40 | 47.40 | 47.25 | 47.25 | 47.25 | -0.74% | 87,001 |
| Apr 28, 2026 | 47.85 | 47.85 | 47.45 | 47.60 | 47.60 | -0.52% | 67,155 |
| Apr 27, 2026 | 47.70 | 47.85 | 47.50 | 47.85 | 47.85 | -0.31% | 66,303 |
| Apr 24, 2026 | 48.00 | 48.25 | 47.55 | 48.00 | 48.00 | -0.62% | 68,348 |
| Apr 23, 2026 | 48.40 | 48.40 | 47.85 | 48.30 | 48.30 | -0.21% | 180,580 |
| Apr 22, 2026 | 48.30 | 48.70 | 48.05 | 48.40 | 48.40 | 0.21% | 126,862 |
| Apr 21, 2026 | 47.60 | 48.40 | 47.50 | 48.30 | 48.30 | 1.36% | 176,036 |
| Apr 20, 2026 | 47.60 | 47.75 | 47.40 | 47.65 | 47.65 | 0.21% | 67,434 |
| Apr 17, 2026 | 47.80 | 47.90 | 47.55 | 47.55 | 47.55 | -0.73% | 50,656 |
| Apr 16, 2026 | 47.90 | 47.95 | 47.55 | 47.90 | 47.90 | 0.52% | 60,916 |
| Apr 15, 2026 | 47.80 | 48.00 | 47.50 | 47.65 | 47.65 | 0.11% | 83,646 |
| Apr 14, 2026 | 47.85 | 47.85 | 47.30 | 47.60 | 47.60 | 0.11% | 70,354 |
| Apr 13, 2026 | 47.65 | 47.65 | 47.15 | 47.55 | 47.55 | -0.31% | 98,249 |
| Apr 10, 2026 | 47.80 | 48.15 | 47.45 | 47.70 | 47.70 | - | 57,890 |
| Apr 9, 2026 | 47.75 | 47.75 | 47.30 | 47.70 | 47.70 | 0.21% | 55,990 |
| Apr 8, 2026 | 47.80 | 47.80 | 47.20 | 47.60 | 47.60 | 0.42% | 57,970 |
| Apr 7, 2026 | 47.80 | 47.80 | 47.10 | 47.40 | 47.40 | 0.21% | 54,445 |
| Apr 2, 2026 | 47.50 | 47.50 | 47.00 | 47.30 | 47.30 | - | 84,102 |
| Apr 1, 2026 | 47.50 | 47.50 | 47.05 | 47.30 | 47.30 | 0.53% | 53,136 |
| Mar 31, 2026 | 47.10 | 47.50 | 46.90 | 47.05 | 47.05 | -0.11% | 69,844 |
| Mar 30, 2026 | 47.00 | 47.15 | 46.80 | 47.10 | 47.10 | - | 99,109 |
| Mar 27, 2026 | 47.25 | 47.25 | 46.90 | 47.10 | 47.10 | - | 36,358 |
| Mar 26, 2026 | 47.05 | 47.20 | 46.90 | 47.10 | 47.10 | - | 90,920 |
| Mar 25, 2026 | 47.20 | 47.30 | 46.90 | 47.10 | 47.10 | 0.11% | 66,488 |
| Mar 24, 2026 | 46.80 | 47.15 | 46.50 | 47.05 | 47.05 | -0.11% | 66,232 |
| Mar 23, 2026 | 47.65 | 47.65 | 46.65 | 47.10 | 47.10 | -1.36% | 134,690 |
| Mar 20, 2026 | 47.80 | 47.80 | 47.40 | 47.75 | 47.75 | - | 117,099 |
| Mar 19, 2026 | 47.10 | 47.80 | 47.10 | 47.75 | 47.75 | 0.42% | 161,058 |
| Mar 18, 2026 | 47.00 | 47.55 | 46.80 | 47.55 | 47.55 | 1.39% | 117,292 |