Kwong Lung Enterprise Co., Ltd.(TW:8916)
NT$39.50-0.30 (-0.75%)
TW:8916
Kwong Lung Enterprise Co., Ltd. historical prices
NT$39.50
At close:-0.30 (-0.75%)
Kwong Lung Enterprise Co., Ltd. (8916) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.50 | 39.50 | 38.65 | 39.50 | 39.50 | -0.75% | 230,879 | 4.23 |
| Nov 10, 2026 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | -0.50% | 91,368 | 1.69 |
| Nov 09, 2026 | 39.70 | 40.05 | 39.65 | 40.05 | 40.05 | +0.13% | 97,703 | 1.69 |
| Nov 06, 2026 | 39.25 | 40.00 | 38.50 | 40.00 | 40.00 | +1.14% | 265,631 | 4.43 |
| Nov 05, 2026 | 40.10 | 40.10 | 39.40 | 39.55 | 39.55 | -0.88% | 95,835 | 1.56 |
| Nov 04, 2026 | 40.00 | 40.00 | 39.80 | 39.90 | 39.90 | -0.25% | 80,402 | 1.30 |
| Nov 03, 2026 | 40.10 | 40.15 | 39.90 | 40.00 | 40.00 | -0.25% | 39,667 | 0.63 |
| Nov 02, 2026 | 40.05 | 40.15 | 40.05 | 40.10 | 40.10 | +0.12% | 21,212 | 0.33 |
| Oct 30, 2026 | 40.20 | 40.20 | 39.90 | 40.05 | 40.05 | -0.37% | 59,873 | 0.93 |
| Oct 29, 2026 | 40.20 | 40.25 | 39.95 | 40.20 | 40.20 | 0.00% | 57,594 | 0.89 |
| Oct 28, 2026 | 40.20 | 40.20 | 40.10 | 40.20 | 40.20 | +0.12% | 27,133 | 0.41 |
| Oct 27, 2026 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | +0.12% | 32,083 | 0.49 |
| Oct 26, 2026 | 40.10 | 40.30 | 40.10 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.10 | 40.30 | 40.10 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.20 | 40.30 | 40.10 | 40.10 | 40.10 | -0.12% | 21,106 | 0.30 |
| Oct 21, 2026 | 40.30 | 40.30 | 40.00 | 40.15 | 40.15 | +0.12% | 47,595 | 0.60 |
| Oct 20, 2026 | 40.10 | 40.40 | 40.10 | 40.10 | 40.10 | -0.25% | 56,165 | 0.69 |
| Oct 19, 2026 | 40.25 | 40.40 | 40.10 | 40.20 | 40.20 | 0.00% | 24,764 | 0.30 |
| Oct 16, 2026 | 40.45 | 40.45 | 40.00 | 40.20 | 40.20 | +0.25% | 70,587 | 0.81 |
| Oct 15, 2026 | 40.45 | 40.45 | 40.00 | 40.10 | 40.10 | -0.87% | 148,938 | 1.71 |
| Oct 14, 2026 | 40.40 | 40.50 | 40.25 | 40.45 | 40.45 | -0.12% | 73,941 | 0.84 |
| Oct 13, 2026 | 40.40 | 40.60 | 40.20 | 40.50 | 40.50 | -0.25% | 38,890 | 0.44 |
| Oct 12, 2026 | 40.60 | 40.80 | 40.35 | 40.60 | 40.60 | -0.61% | 53,802 | 0.60 |
| Oct 09, 2026 | 40.85 | 40.95 | 40.70 | 40.85 | 40.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.95 | 40.95 | 40.70 | 40.85 | 40.85 | +0.12% | 32,300 | 0.35 |
| Oct 07, 2026 | 40.55 | 40.90 | 40.55 | 40.80 | 40.80 | -0.12% | 40,534 | 0.44 |
| Oct 06, 2026 | 40.90 | 40.95 | 40.80 | 40.85 | 40.85 | -0.24% | 28,258 | 0.31 |
| Oct 05, 2026 | 40.95 | 40.95 | 40.80 | 40.95 | 40.95 | 0.00% | 38,191 | 0.42 |
| Oct 02, 2026 | 41.00 | 41.00 | 40.80 | 40.95 | 40.95 | -0.12% | 56,541 | 0.61 |
| Oct 01, 2026 | 41.10 | 41.10 | 40.90 | 41.00 | 41.00 | -0.12% | 25,745 | 0.27 |
| Sep 30, 2026 | 41.25 | 41.30 | 41.00 | 41.05 | 41.05 | -0.12% | 27,723 | 0.29 |
| Sep 29, 2026 | 41.00 | 41.10 | 40.85 | 41.10 | 41.10 | +0.61% | 72,703 | 0.77 |
| Sep 28, 2026 | 40.85 | 41.60 | 40.55 | 40.85 | 40.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.85 | 41.60 | 40.55 | 40.85 | 40.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.85 | 41.60 | 40.55 | 40.85 | 40.85 | -0.12% | 62,063 | 0.62 |
| Sep 23, 2026 | 40.95 | 40.95 | 40.75 | 40.90 | 40.90 | -0.12% | 21,985 | 0.21 |
| Sep 22, 2026 | 40.85 | 41.10 | 40.85 | 40.95 | 40.95 | +0.24% | 63,871 | 0.59 |
| Sep 21, 2026 | 41.35 | 41.35 | 40.75 | 40.85 | 40.85 | -0.37% | 27,739 | 0.25 |
| Sep 18, 2026 | 41.25 | 41.35 | 41.00 | 41.00 | 41.00 | -0.61% | 61,222 | 0.54 |
| Sep 17, 2026 | 40.90 | 41.50 | 40.90 | 41.25 | 41.25 | +1.23% | 85,228 | 0.73 |
| Sep 16, 2026 | 40.90 | 41.00 | 40.75 | 40.75 | 40.75 | -0.12% | 42,794 | 0.37 |
| Sep 15, 2026 | 40.75 | 41.55 | 40.75 | 40.80 | 40.80 | +0.12% | 74,417 | 0.63 |
| Sep 14, 2026 | 41.15 | 41.15 | 40.75 | 40.75 | 40.75 | -0.61% | 70,971 | 0.61 |
| Sep 11, 2026 | 41.00 | 41.40 | 40.95 | 41.00 | 41.00 | 0.00% | 13,380 | 0.11 |
| Sep 10, 2026 | 40.90 | 41.35 | 40.85 | 41.00 | 41.00 | 0.00% | 70,431 | 0.60 |
| Sep 09, 2026 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | 0.00% | 40,869 | 0.35 |
| Sep 08, 2026 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | -0.73% | 18,256 | 0.15 |
| Sep 07, 2026 | 41.05 | 41.55 | 41.05 | 41.30 | 41.30 | +0.85% | 134,202 | 1.13 |
| Sep 04, 2026 | 41.00 | 41.05 | 40.90 | 40.95 | 40.95 | 0.00% | 33,732 | 0.28 |
| Sep 03, 2026 | 41.25 | 41.30 | 40.95 | 40.95 | 40.95 | -0.12% | 27,644 | 0.23 |
