Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 47.55
-0.35 (-0.73%)
Apr 17, 2026, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 47.00 | 47.05 | 46.90 | 46.90 | 46.90 | -0.21% | 65,880 |
| Mar 16, 2026 | 47.00 | 47.30 | 47.00 | 47.00 | 47.00 | - | 53,627 |
| Mar 13, 2026 | 47.15 | 47.60 | 46.90 | 47.00 | 47.00 | -0.84% | 82,806 |
| Mar 12, 2026 | 47.80 | 47.95 | 47.10 | 47.40 | 47.40 | -1.15% | 92,695 |
| Mar 11, 2026 | 47.40 | 47.95 | 47.35 | 47.95 | 47.95 | 1.37% | 117,844 |
| Mar 10, 2026 | 46.60 | 48.10 | 46.25 | 47.30 | 47.30 | 1.61% | 443,075 |
| Mar 9, 2026 | 46.50 | 46.60 | 46.20 | 46.55 | 46.55 | -1.69% | 107,129 |
| Mar 6, 2026 | 47.05 | 47.45 | 46.85 | 47.35 | 47.35 | 0.64% | 65,963 |
| Mar 5, 2026 | 46.75 | 47.10 | 46.75 | 47.05 | 47.05 | 0.64% | 73,678 |
| Mar 4, 2026 | 47.10 | 47.10 | 46.30 | 46.75 | 46.75 | -0.95% | 135,953 |
| Mar 3, 2026 | 47.20 | 47.20 | 46.95 | 47.20 | 47.20 | - | 147,265 |
| Mar 2, 2026 | 47.45 | 47.50 | 47.20 | 47.20 | 47.20 | -0.32% | 134,323 |
| Feb 26, 2026 | 47.50 | 47.50 | 47.25 | 47.35 | 47.35 | -0.32% | 157,623 |
| Feb 25, 2026 | 47.80 | 47.80 | 47.35 | 47.50 | 47.50 | 0.11% | 79,709 |
| Feb 24, 2026 | 47.45 | 47.75 | 47.45 | 47.45 | 47.45 | - | 95,172 |
| Feb 23, 2026 | 48.05 | 48.05 | 47.45 | 47.45 | 47.45 | -1.25% | 154,410 |
| Feb 11, 2026 | 47.95 | 48.20 | 47.55 | 48.05 | 48.05 | 0.10% | 121,836 |
| Feb 10, 2026 | 48.70 | 49.05 | 48.00 | 48.00 | 48.00 | -1.54% | 332,279 |
| Feb 9, 2026 | 48.85 | 49.00 | 48.65 | 48.75 | 48.75 | -0.10% | 66,366 |
| Feb 6, 2026 | 49.10 | 49.10 | 48.40 | 48.80 | 48.80 | -0.61% | 94,618 |
| Feb 5, 2026 | 49.50 | 49.50 | 49.05 | 49.10 | 49.10 | 0.10% | 48,620 |
| Feb 4, 2026 | 49.05 | 49.40 | 49.05 | 49.05 | 49.05 | - | 154,724 |
| Feb 3, 2026 | 49.05 | 49.15 | 48.80 | 49.05 | 49.05 | 0.20% | 108,274 |
| Feb 2, 2026 | 49.00 | 49.10 | 48.55 | 48.95 | 48.95 | -0.41% | 114,567 |
| Jan 30, 2026 | 49.25 | 49.25 | 48.90 | 49.15 | 49.15 | -0.20% | 276,250 |
| Jan 29, 2026 | 49.15 | 49.30 | 49.00 | 49.25 | 49.25 | -0.10% | 113,297 |
| Jan 28, 2026 | 49.40 | 49.40 | 49.05 | 49.30 | 49.30 | -0.40% | 111,035 |
| Jan 27, 2026 | 49.50 | 49.65 | 49.20 | 49.50 | 49.50 | - | 141,563 |
| Jan 26, 2026 | 49.70 | 49.70 | 49.20 | 49.50 | 49.50 | 0.61% | 115,806 |