Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan · Delayed Price · Currency is TWD 40.20
+0.10 (0.25%)
Oct 16, 2026, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 40.50 | 40.55 | 40.25 | 40.40 | 40.40 | -0.25% | 82,898 |
| Aug 20, 2026 | 40.50 | 40.50 | 40.25 | 40.50 | 40.50 | 0.25% | 46,160 |
| Aug 19, 2026 | 40.30 | 40.60 | 40.05 | 40.40 | 40.40 | - | 62,787 |
| Aug 18, 2026 | 40.60 | 40.60 | 40.30 | 40.40 | 40.40 | -0.37% | 51,573 |
| Aug 17, 2026 | 40.55 | 40.55 | 40.25 | 40.55 | 40.55 | 0.62% | 71,120 |
| Aug 14, 2026 | 40.60 | 40.60 | 40.10 | 40.30 | 40.30 | - | 74,262 |
| Aug 13, 2026 | 40.05 | 40.30 | 39.95 | 40.30 | 40.30 | 0.62% | 55,703 |
| Aug 12, 2026 | 40.00 | 40.20 | 39.80 | 40.05 | 40.05 | -0.46% | 326,036 |
| Aug 11, 2026 | 43.70 | 43.70 | 43.15 | 43.25 | 40.24 | - | 412,066 |
| Aug 10, 2026 | 43.00 | 43.45 | 42.85 | 43.25 | 40.24 | 0.82% | 180,711 |
| Aug 7, 2026 | 43.50 | 43.65 | 42.85 | 42.90 | 39.91 | -0.92% | 119,416 |
| Aug 6, 2026 | 43.80 | 43.80 | 43.20 | 43.30 | 40.28 | 0.58% | 125,837 |
| Aug 5, 2026 | 43.10 | 43.15 | 43.00 | 43.05 | 40.05 | - | 109,434 |