Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan
· Delayed Price · Currency is TWD 48.85
-0.15 (-0.31%)
Dec 5, 2025, 1:30 PM CST
Kwong Lung Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.70 | 48.90 | 48.65 | 48.85 | 48.85 | -0.31% | 40,111 |
| Dec 4, 2025 | 49.00 | 49.00 | 48.75 | 49.00 | 49.00 | - | 27,562 |
| Dec 3, 2025 | 49.00 | 49.00 | 48.80 | 49.00 | 49.00 | - | 14,038 |
| Dec 2, 2025 | 48.80 | 49.00 | 48.70 | 49.00 | 49.00 | - | 24,400 |
| Dec 1, 2025 | 48.80 | 49.10 | 48.80 | 49.00 | 49.00 | - | 26,426 |
| Nov 28, 2025 | 49.10 | 49.10 | 48.95 | 49.00 | 49.00 | -0.20% | 21,298 |
| Nov 27, 2025 | 49.05 | 49.10 | 48.80 | 49.10 | 49.10 | - | 24,493 |
| Nov 26, 2025 | 48.95 | 49.25 | 48.90 | 49.10 | 49.10 | 0.31% | 38,798 |
| Nov 25, 2025 | 49.00 | 49.10 | 48.80 | 48.95 | 48.95 | -0.71% | 63,401 |
| Nov 24, 2025 | 49.10 | 49.30 | 48.95 | 49.30 | 49.30 | 0.31% | 54,816 |
| Nov 21, 2025 | 48.95 | 49.25 | 48.80 | 49.15 | 49.15 | 0.20% | 61,772 |
| Nov 20, 2025 | 49.15 | 49.15 | 48.60 | 49.05 | 49.05 | 0.31% | 53,177 |
| Nov 19, 2025 | 49.30 | 49.30 | 48.50 | 48.90 | 48.90 | -0.41% | 20,138 |
| Nov 18, 2025 | 49.10 | 49.10 | 48.20 | 49.10 | 49.10 | - | 55,599 |
| Nov 17, 2025 | 48.75 | 49.50 | 48.60 | 49.10 | 49.10 | 0.82% | 114,584 |
| Nov 14, 2025 | 48.00 | 48.75 | 48.00 | 48.70 | 48.70 | 1.25% | 168,681 |
| Nov 13, 2025 | 48.10 | 48.10 | 47.90 | 48.10 | 48.10 | - | 52,127 |
| Nov 12, 2025 | 48.10 | 48.10 | 47.80 | 48.10 | 48.10 | - | 42,828 |
| Nov 11, 2025 | 48.10 | 48.40 | 48.10 | 48.10 | 48.10 | -0.41% | 20,189 |
| Nov 10, 2025 | 48.25 | 48.30 | 47.70 | 48.30 | 48.30 | 0.21% | 69,247 |
| Nov 7, 2025 | 48.40 | 48.40 | 47.85 | 48.20 | 48.20 | 1.69% | 402,216 |
| Nov 6, 2025 | 47.50 | 47.70 | 47.35 | 47.40 | 47.40 | - | 48,723 |
| Nov 5, 2025 | 47.50 | 47.50 | 47.10 | 47.40 | 47.40 | -0.21% | 24,776 |
| Nov 4, 2025 | 47.60 | 47.60 | 47.50 | 47.50 | 47.50 | -0.11% | 21,984 |
| Nov 3, 2025 | 47.60 | 47.65 | 47.25 | 47.55 | 47.55 | -0.52% | 48,518 |
| Oct 31, 2025 | 47.60 | 48.00 | 47.50 | 47.80 | 47.80 | 0.21% | 74,585 |
| Oct 30, 2025 | 48.05 | 48.10 | 47.60 | 47.70 | 47.70 | - | 25,510 |
| Oct 29, 2025 | 47.60 | 47.80 | 47.60 | 47.70 | 47.70 | 0.21% | 65,351 |
| Oct 28, 2025 | 48.40 | 48.45 | 47.60 | 47.60 | 47.60 | -0.83% | 145,734 |
| Oct 27, 2025 | 48.60 | 48.75 | 47.95 | 48.00 | 48.00 | -0.52% | 86,474 |
| Oct 23, 2025 | 48.35 | 48.45 | 48.20 | 48.25 | 48.25 | -0.21% | 31,669 |
| Oct 22, 2025 | 48.75 | 48.75 | 48.35 | 48.35 | 48.35 | -0.82% | 65,332 |
| Oct 21, 2025 | 48.70 | 48.75 | 48.45 | 48.75 | 48.75 | 0.10% | 82,075 |
| Oct 20, 2025 | 48.75 | 48.75 | 48.60 | 48.70 | 48.70 | -0.10% | 28,616 |
| Oct 17, 2025 | 48.90 | 49.00 | 48.70 | 48.75 | 48.75 | -0.31% | 26,252 |
| Oct 16, 2025 | 48.70 | 49.00 | 48.35 | 48.90 | 48.90 | 0.41% | 75,143 |
| Oct 15, 2025 | 48.90 | 48.90 | 48.20 | 48.70 | 48.70 | -0.41% | 82,027 |
| Oct 14, 2025 | 48.95 | 48.95 | 48.65 | 48.90 | 48.90 | -0.10% | 36,893 |
| Oct 13, 2025 | 48.55 | 48.95 | 48.10 | 48.95 | 48.95 | 0.62% | 92,408 |
| Oct 9, 2025 | 49.70 | 49.70 | 48.15 | 48.65 | 48.65 | -1.42% | 133,300 |
| Oct 8, 2025 | 49.85 | 49.85 | 49.30 | 49.35 | 49.35 | -1.30% | 71,328 |
| Oct 7, 2025 | 49.75 | 50.00 | 49.50 | 50.00 | 50.00 | 0.50% | 181,355 |
| Oct 3, 2025 | 49.70 | 49.75 | 49.50 | 49.75 | 49.75 | - | 102,399 |
| Oct 2, 2025 | 49.50 | 49.80 | 49.40 | 49.75 | 49.75 | -0.10% | 118,319 |
| Oct 1, 2025 | 49.70 | 49.80 | 49.40 | 49.80 | 49.80 | -0.30% | 119,283 |
| Sep 30, 2025 | 49.90 | 50.00 | 49.45 | 49.95 | 49.95 | - | 134,508 |
| Sep 26, 2025 | 49.40 | 49.95 | 49.25 | 49.95 | 49.95 | 0.91% | 228,568 |
| Sep 25, 2025 | 49.25 | 49.50 | 49.25 | 49.50 | 49.50 | -0.20% | 90,344 |
| Sep 24, 2025 | 49.60 | 49.60 | 49.10 | 49.60 | 49.60 | - | 114,058 |
| Sep 23, 2025 | 49.80 | 49.90 | 49.20 | 49.60 | 49.60 | -0.50% | 211,944 |
| Sep 22, 2025 | 50.00 | 50.10 | 49.50 | 49.85 | 49.85 | 0.10% | 120,489 |
| Sep 19, 2025 | 49.90 | 50.00 | 49.75 | 49.80 | 49.80 | -0.40% | 81,047 |
| Sep 18, 2025 | 50.00 | 50.10 | 49.75 | 50.00 | 50.00 | - | 121,269 |
| Sep 17, 2025 | 49.95 | 50.00 | 49.70 | 50.00 | 50.00 | 0.60% | 133,680 |
| Sep 16, 2025 | 50.30 | 50.40 | 49.70 | 49.70 | 49.70 | -0.60% | 129,461 |
| Sep 15, 2025 | 50.10 | 50.10 | 49.70 | 50.00 | 50.00 | -0.20% | 87,317 |
| Sep 12, 2025 | 50.00 | 50.10 | 49.75 | 50.10 | 50.10 | 0.20% | 57,242 |
| Sep 11, 2025 | 49.80 | 50.00 | 49.70 | 50.00 | 50.00 | - | 142,003 |
| Sep 10, 2025 | 50.00 | 50.00 | 49.75 | 50.00 | 50.00 | - | 226,174 |
| Sep 9, 2025 | 50.00 | 50.30 | 49.50 | 50.00 | 50.00 | - | 147,973 |
| Sep 8, 2025 | 50.00 | 50.30 | 49.40 | 50.00 | 50.00 | -0.40% | 138,312 |
| Sep 5, 2025 | 49.95 | 50.20 | 49.85 | 50.20 | 50.20 | - | 90,237 |
| Sep 4, 2025 | 50.00 | 50.30 | 49.90 | 50.20 | 50.20 | -0.20% | 90,212 |
| Sep 3, 2025 | 49.90 | 50.40 | 49.90 | 50.30 | 50.30 | 0.20% | 103,173 |
| Sep 2, 2025 | 50.50 | 50.50 | 49.85 | 50.20 | 50.20 | - | 109,439 |
| Sep 1, 2025 | 51.00 | 51.00 | 49.90 | 50.20 | 50.20 | 0.40% | 82,443 |
| Aug 29, 2025 | 50.30 | 50.30 | 49.80 | 50.00 | 50.00 | -0.60% | 157,263 |
| Aug 28, 2025 | 49.80 | 50.40 | 49.80 | 50.30 | 50.30 | 0.70% | 187,987 |
| Aug 27, 2025 | 50.40 | 50.50 | 49.95 | 49.95 | 49.95 | -0.70% | 48,848 |
| Aug 26, 2025 | 50.00 | 50.40 | 49.60 | 50.30 | 50.30 | 0.60% | 128,474 |
| Aug 25, 2025 | 50.00 | 50.00 | 49.55 | 50.00 | 50.00 | - | 96,899 |
| Aug 22, 2025 | 49.55 | 50.00 | 49.25 | 50.00 | 50.00 | 1.01% | 117,821 |
| Aug 21, 2025 | 49.20 | 50.00 | 49.20 | 49.50 | 49.50 | 1.02% | 143,609 |
| Aug 20, 2025 | 48.95 | 49.05 | 48.50 | 49.00 | 49.00 | 0.41% | 178,573 |
| Aug 19, 2025 | 48.60 | 48.80 | 48.10 | 48.80 | 48.80 | 0.62% | 150,907 |
| Aug 18, 2025 | 48.60 | 48.60 | 48.00 | 48.50 | 48.50 | 0.31% | 120,413 |
| Aug 15, 2025 | 48.20 | 48.60 | 47.80 | 48.35 | 48.35 | 0.83% | 395,732 |
| Aug 14, 2025 | 47.90 | 47.95 | 47.60 | 47.95 | 47.95 | 0.21% | 181,445 |
| Aug 13, 2025 | 47.85 | 47.85 | 47.30 | 47.85 | 47.85 | 0.10% | 208,774 |
| Aug 12, 2025 | 47.90 | 48.00 | 47.40 | 47.80 | 47.80 | -0.42% | 195,266 |
| Aug 11, 2025 | 48.95 | 48.95 | 47.75 | 48.00 | 48.00 | -2.04% | 159,777 |
| Aug 8, 2025 | 47.50 | 49.55 | 47.25 | 49.00 | 49.00 | 2.73% | 607,852 |
| Aug 7, 2025 | 47.50 | 47.80 | 47.50 | 47.70 | 47.70 | - | 59,442 |
| Aug 6, 2025 | 47.70 | 47.70 | 47.40 | 47.70 | 47.70 | - | 106,331 |
| Aug 5, 2025 | 47.60 | 47.70 | 47.35 | 47.70 | 47.70 | 0.85% | 63,545 |
| Aug 4, 2025 | 47.45 | 47.50 | 47.30 | 47.30 | 47.30 | -0.32% | 91,927 |
| Aug 1, 2025 | 47.30 | 47.45 | 46.50 | 47.45 | 47.45 | 0.11% | 174,135 |
| Jul 31, 2025 | 47.30 | 47.55 | 47.00 | 47.40 | 47.40 | -0.11% | 199,039 |
| Jul 30, 2025 | 47.50 | 47.60 | 47.25 | 47.45 | 47.45 | -0.21% | 75,857 |
| Jul 29, 2025 | 48.00 | 48.10 | 47.25 | 47.55 | 47.55 | -8.20% | 405,612 |
| Jul 28, 2025 | 51.00 | 51.90 | 50.80 | 51.80 | 48.21 | 1.97% | 480,009 |
| Jul 25, 2025 | 50.80 | 50.80 | 50.50 | 50.80 | 47.28 | 0.59% | 153,955 |
| Jul 24, 2025 | 50.80 | 50.90 | 50.40 | 50.50 | 47.00 | -0.59% | 124,142 |
| Jul 23, 2025 | 50.70 | 50.80 | 50.50 | 50.80 | 47.28 | 0.59% | 152,553 |
| Jul 22, 2025 | 50.80 | 50.80 | 50.00 | 50.50 | 47.00 | - | 344,473 |
| Jul 21, 2025 | 50.20 | 50.70 | 50.20 | 50.50 | 47.00 | - | 147,786 |
| Jul 18, 2025 | 50.60 | 50.60 | 50.30 | 50.50 | 47.00 | - | 137,211 |
| Jul 17, 2025 | 50.00 | 50.50 | 49.70 | 50.50 | 47.00 | 1.20% | 203,515 |
| Jul 16, 2025 | 49.80 | 50.00 | 49.80 | 49.90 | 46.44 | -0.10% | 129,031 |
| Jul 15, 2025 | 49.95 | 50.00 | 49.80 | 49.95 | 46.49 | -0.10% | 86,379 |