Skip to main content
Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
47.35
+0.30 (0.64%)
At close: Mar 6, 2026

Kwong Lung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.0547.4546.8547.3547.350.64%65,963
Mar 5, 202646.7547.1046.7547.0547.050.64%73,678
Mar 4, 202647.1047.1046.3046.7546.75-0.95%135,953
Mar 3, 202647.2047.2046.9547.2047.20-147,265
Mar 2, 202647.4547.5047.2047.2047.20-0.32%134,323
Feb 26, 202647.5047.5047.2547.3547.35-0.32%157,623
Feb 25, 202647.8047.8047.3547.5047.500.11%79,709
Feb 24, 202647.4547.7547.4547.4547.45-95,172
Feb 23, 202648.0548.0547.4547.4547.45-1.25%154,410
Feb 11, 202647.9548.2047.5548.0548.050.10%121,836
Feb 10, 202648.7049.0548.0048.0048.00-1.54%332,279
Feb 9, 202648.8549.0048.6548.7548.75-0.10%66,366
Feb 6, 202649.1049.1048.4048.8048.80-0.61%94,618
Feb 5, 202649.5049.5049.0549.1049.100.10%48,620
Feb 4, 202649.0549.4049.0549.0549.05-154,724
Feb 3, 202649.0549.1548.8049.0549.050.20%108,274
Feb 2, 202649.0049.1048.5548.9548.95-0.41%114,567
Jan 30, 202649.2549.2548.9049.1549.15-0.20%276,250
Jan 29, 202649.1549.3049.0049.2549.25-0.10%113,297
Jan 28, 202649.4049.4049.0549.3049.30-0.40%111,035
Jan 27, 202649.5049.6549.2049.5049.50-141,563
Jan 26, 202649.7049.7049.2049.5049.500.61%115,806
Jan 23, 202649.3049.3049.0049.2049.20-0.40%140,207
Jan 22, 202649.4549.4549.1049.4049.40-0.10%135,932
Jan 21, 202649.4549.5049.1549.4549.45-0.10%137,176
Jan 20, 202649.6049.6049.3549.5049.50-0.10%117,331
Jan 19, 202649.9549.9549.2549.5549.550.10%95,287
Jan 16, 202649.6549.6549.3049.5049.50-0.30%106,995
Jan 15, 202649.6549.8549.3549.6549.65-84,152
Jan 14, 202649.6549.6549.4049.6549.650.10%131,179
Jan 13, 202649.5549.6549.5049.6049.60-77,330
Jan 12, 202649.6049.7549.5049.6049.60-73,921
Jan 9, 202649.5549.6049.4049.6049.600.10%62,759
Jan 8, 202649.5049.5549.2549.5549.550.10%82,508
Jan 7, 202649.6549.7049.3549.5049.50-0.30%63,625
Jan 6, 202649.7049.7049.2549.6549.650.10%98,068
Jan 5, 202649.7049.9049.4549.6049.60-0.50%87,443
Jan 2, 202649.8049.9549.4549.8549.850.10%64,450
Dec 31, 202549.7049.8049.4049.8049.800.30%84,956
Dec 30, 202549.8549.8549.5049.6549.65-0.40%118,879
Dec 29, 202550.1050.1049.5049.8549.85-0.50%90,811
Dec 26, 202550.0050.1049.0050.1050.10-93,492
Dec 24, 202550.1050.2049.9050.1050.10-0.40%65,683
Dec 23, 202550.3050.4050.0050.3050.30-0.20%69,265
Dec 22, 202550.4050.5050.2050.4050.40-83,275
Dec 19, 202550.6050.8050.0050.4050.40-0.40%288,070
Dec 18, 202550.8050.8050.2050.6050.600.20%89,280
Dec 17, 202549.8050.5049.8050.5050.501.81%130,285
Dec 16, 202549.5549.6048.9049.6049.60-51,139
Dec 15, 202549.4549.7049.3049.6049.600.30%148,380
Dec 12, 202549.0049.5049.0049.4549.450.92%118,369
Dec 11, 202549.0049.4048.8049.0049.000.31%89,712
Dec 10, 202548.9548.9548.7048.8548.85-0.31%50,671
Dec 9, 202548.8549.0048.8549.0049.00-27,208
Dec 8, 202549.0049.0048.8549.0049.000.31%34,776
Dec 5, 202548.7048.9048.6548.8548.85-0.31%40,111
Dec 4, 202549.0049.0048.7549.0049.00-27,562
Dec 3, 202549.0049.0048.8049.0049.00-14,038
Dec 2, 202548.8049.0048.7049.0049.00-24,400
Dec 1, 202548.8049.1048.8049.0049.00-35,427
Nov 28, 202549.1049.1048.9549.0049.00-0.20%21,298
Nov 27, 202549.0549.1048.8049.1049.10-24,493
Nov 26, 202548.9549.2548.9049.1049.100.31%38,798
Nov 25, 202549.0049.1048.8048.9548.95-0.71%63,401
Nov 24, 202549.1049.3048.9549.3049.300.31%54,816
Nov 21, 202548.9549.2548.8049.1549.150.20%61,772
Nov 20, 202549.1549.1548.6049.0549.050.31%53,177
Nov 19, 202549.3049.3048.5048.9048.90-0.41%20,138
Nov 18, 202549.1049.1048.2049.1049.10-55,599
Nov 17, 202548.7549.5048.6049.1049.100.82%114,584
Nov 14, 202548.0048.7548.0048.7048.701.25%168,681
Nov 13, 202548.1048.1047.9048.1048.10-52,127
Nov 12, 202548.1048.1047.8048.1048.10-42,828
Nov 11, 202548.1048.4048.1048.1048.10-0.41%20,189
Nov 10, 202548.2548.3047.7048.3048.300.21%69,247
Nov 7, 202548.4048.4047.8548.2048.201.69%402,216
Nov 6, 202547.5047.7047.3547.4047.40-48,723
Nov 5, 202547.5047.5047.1047.4047.40-0.21%24,776
Nov 4, 202547.6047.6047.5047.5047.50-0.11%21,984
Nov 3, 202547.6047.6547.2547.5547.55-0.52%48,518
Oct 31, 202547.6048.0047.5047.8047.800.21%74,585
Oct 30, 202548.0548.1047.6047.7047.70-25,510
Oct 29, 202547.6047.8047.6047.7047.700.21%65,351
Oct 28, 202548.4048.4547.6047.6047.60-0.83%145,734
Oct 27, 202548.6048.7547.9548.0048.00-0.52%86,474
Oct 23, 202548.3548.4548.2048.2548.25-0.21%31,669
Oct 22, 202548.7548.7548.3548.3548.35-0.82%65,332
Oct 21, 202548.7048.7548.4548.7548.750.10%82,075
Oct 20, 202548.7548.7548.6048.7048.70-0.10%28,616
Oct 17, 202548.9049.0048.7048.7548.75-0.31%26,252
Oct 16, 202548.7049.0048.3548.9048.900.41%75,143
Oct 15, 202548.9048.9048.2048.7048.70-0.41%82,027
Oct 14, 202548.9548.9548.6548.9048.90-0.10%36,893
Oct 13, 202548.5548.9548.1048.9548.950.62%92,408
Oct 9, 202549.7049.7048.1548.6548.65-1.42%133,300
Oct 8, 202549.8549.8549.3049.3549.35-1.30%71,328
Oct 7, 202549.7550.0049.5050.0050.000.50%181,355
Oct 3, 202549.7049.7549.5049.7549.75-102,399
Oct 2, 202549.5049.8049.4049.7549.75-0.10%118,319
Oct 1, 202549.7049.8049.4049.8049.80-0.30%119,283