Skip to main content
Kwong Lung Enterprise Co., Ltd. (TPEX:8916)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
47.30
-0.30 (-0.63%)
Apr 29, 2026, 12:27 PM CST

Kwong Lung Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.8547.8547.4547.6047.60-0.52%67,155
Apr 27, 202647.7047.8547.5047.8547.85-0.31%66,303
Apr 24, 202648.0048.2547.5548.0048.00-0.62%68,348
Apr 23, 202648.4048.4047.8548.3048.30-0.21%180,580
Apr 22, 202648.3048.7048.0548.4048.400.21%126,862
Apr 21, 202647.6048.4047.5048.3048.301.36%176,036
Apr 20, 202647.6047.7547.4047.6547.650.21%67,434
Apr 17, 202647.8047.9047.5547.5547.55-0.73%50,656
Apr 16, 202647.9047.9547.5547.9047.900.52%60,916
Apr 15, 202647.8048.0047.5047.6547.650.11%83,646
Apr 14, 202647.8547.8547.3047.6047.600.11%70,354
Apr 13, 202647.6547.6547.1547.5547.55-0.31%98,249
Apr 10, 202647.8048.1547.4547.7047.70-57,890
Apr 9, 202647.7547.7547.3047.7047.700.21%55,990
Apr 8, 202647.8047.8047.2047.6047.600.42%57,970
Apr 7, 202647.8047.8047.1047.4047.400.21%54,445
Apr 2, 202647.5047.5047.0047.3047.30-84,102
Apr 1, 202647.5047.5047.0547.3047.300.53%53,136
Mar 31, 202647.1047.5046.9047.0547.05-0.11%69,844
Mar 30, 202647.0047.1546.8047.1047.10-99,109
Mar 27, 202647.2547.2546.9047.1047.10-36,358
Mar 26, 202647.0547.2046.9047.1047.10-90,920
Mar 25, 202647.2047.3046.9047.1047.100.11%66,488
Mar 24, 202646.8047.1546.5047.0547.05-0.11%66,232
Mar 23, 202647.6547.6546.6547.1047.10-1.36%134,690
Mar 20, 202647.8047.8047.4047.7547.75-117,099
Mar 19, 202647.1047.8047.1047.7547.750.42%161,058
Mar 18, 202647.0047.5546.8047.5547.551.39%117,292
Mar 17, 202647.0047.0546.9046.9046.90-0.21%65,880
Mar 16, 202647.0047.3047.0047.0047.00-53,627
Mar 13, 202647.1547.6046.9047.0047.00-0.84%82,806
Mar 12, 202647.8047.9547.1047.4047.40-1.15%92,695
Mar 11, 202647.4047.9547.3547.9547.951.37%117,844
Mar 10, 202646.6048.1046.2547.3047.301.61%443,075
Mar 9, 202646.5046.6046.2046.5546.55-1.69%107,129
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