Kwong Lung Enterprise Co., Ltd. 8916
TPEX · Taiwan · Consumer Non-Durables
TWD 40.85-0.15 (-0.37%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 40.85 | -0.37% | TWD 41.00 | TWD 41.00 | TWD 40.80 | 51.51K |
| 2026-10-01 | TWD 41.00 | -0.12% | TWD 41.10 | TWD 41.10 | TWD 40.90 | 24.00K |
| 2026-09-30 | TWD 41.05 | -0.12% | TWD 41.25 | TWD 41.30 | TWD 41.00 | 27.00K |
| 2026-09-29 | TWD 41.10 | +0.61% | TWD 41.00 | TWD 41.10 | TWD 40.85 | 71.00K |
| 2026-09-24 | TWD 40.85 | -0.12% | TWD 40.85 | TWD 41.60 | TWD 40.55 | 59.00K |
| 2026-09-23 | TWD 40.90 | -0.12% | TWD 40.95 | TWD 40.95 | TWD 40.75 | 20.00K |
| 2026-09-22 | TWD 40.95 | +0.24% | TWD 40.85 | TWD 41.10 | TWD 40.85 | 63.05K |
| 2026-09-21 | TWD 40.85 | -0.37% | TWD 41.35 | TWD 41.35 | TWD 40.75 | 26.00K |
| 2026-09-18 | TWD 41.00 | -0.61% | TWD 41.25 | TWD 41.35 | TWD 41.00 | 57.00K |
| 2026-09-17 | TWD 41.25 | +1.23% | TWD 40.90 | TWD 41.50 | TWD 40.90 | 84.00K |
| 2026-09-16 | TWD 40.75 | -0.12% | TWD 40.90 | TWD 41.00 | TWD 40.75 | 42.00K |
| 2026-09-15 | TWD 40.80 | +0.12% | TWD 40.75 | TWD 41.55 | TWD 40.75 | 73.00K |
| 2026-09-14 | TWD 40.75 | -0.61% | TWD 41.15 | TWD 41.15 | TWD 40.75 | 70.00K |
| 2026-09-11 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.40 | TWD 40.95 | 13.00K |
| 2026-09-10 | TWD 41.00 | 0.00% | TWD 40.90 | TWD 41.35 | TWD 40.85 | 70.00K |
| 2026-09-09 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 40.80 | 40.07K |
| 2026-09-08 | TWD 41.00 | -0.73% | TWD 41.30 | TWD 41.30 | TWD 41.00 | 18.01K |
| 2026-09-07 | TWD 41.30 | +0.85% | TWD 41.05 | TWD 41.55 | TWD 41.05 | 133.00K |
| 2026-09-04 | TWD 40.95 | 0.00% | TWD 41.00 | TWD 41.05 | TWD 40.90 | 32.00K |
| 2026-09-03 | TWD 40.95 | -0.12% | TWD 41.25 | TWD 41.30 | TWD 40.95 | 27.00K |
| 2026-09-02 | TWD 41.00 | +0.24% | TWD 41.20 | TWD 41.30 | TWD 40.80 | 74.00K |
| 2026-09-01 | TWD 40.90 | -0.24% | TWD 40.95 | TWD 41.30 | TWD 40.70 | 41.29K |
| 2026-08-31 | TWD 41.00 | -0.24% | TWD 41.25 | TWD 41.30 | TWD 41.00 | 60.00K |
| 2026-08-28 | TWD 41.10 | +0.24% | TWD 41.15 | TWD 41.25 | TWD 41.00 | 64.04K |
| 2026-08-27 | TWD 41.00 | +0.37% | TWD 40.95 | TWD 41.00 | TWD 40.70 | 42.00K |
| 2026-08-26 | TWD 40.85 | +0.86% | TWD 40.70 | TWD 40.90 | TWD 40.50 | 105.00K |
| 2026-08-25 | TWD 40.50 | -0.12% | TWD 40.50 | TWD 40.55 | TWD 40.30 | 33.00K |
| 2026-08-24 | TWD 40.55 | +0.37% | TWD 40.50 | TWD 40.60 | TWD 40.35 | 48.03K |
| 2026-08-21 | TWD 40.40 | -0.25% | TWD 40.50 | TWD 40.55 | TWD 40.25 | 81.00K |
| 2026-08-20 | TWD 40.50 | +0.25% | TWD 40.50 | TWD 40.50 | TWD 40.25 | 44.09K |
| 2026-08-19 | TWD 40.40 | 0.00% | TWD 40.30 | TWD 40.60 | TWD 40.05 | 61.01K |
| 2026-08-18 | TWD 40.40 | -0.37% | TWD 40.60 | TWD 40.60 | TWD 40.30 | 50.05K |
| 2026-08-17 | TWD 40.55 | +0.62% | TWD 40.55 | TWD 40.55 | TWD 40.25 | 69.00K |
| 2026-08-14 | TWD 40.30 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 40.10 | 72.00K |
| 2026-08-13 | TWD 40.30 | +0.62% | TWD 40.05 | TWD 40.30 | TWD 39.95 | 54.00K |
| 2026-08-12 | TWD 40.05 | -7.40% | TWD 40.00 | TWD 40.20 | TWD 39.80 | 316.85K |
| 2026-08-11 | TWD 43.25 | 0.00% | TWD 43.70 | TWD 43.70 | TWD 43.15 | 400.68K |
| 2026-08-10 | TWD 43.25 | +0.82% | TWD 43.00 | TWD 43.45 | TWD 42.85 | 177.25K |
| 2026-08-07 | TWD 42.90 | -0.92% | TWD 43.50 | TWD 43.65 | TWD 42.85 | 113.01K |
| 2026-08-06 | TWD 43.30 | +0.58% | TWD 43.80 | TWD 43.80 | TWD 43.20 | 124.00K |
| 2026-08-05 | TWD 43.05 | 0.00% | TWD 43.10 | TWD 43.15 | TWD 43.00 | 107.00K |
| 2026-08-04 | TWD 43.05 | +0.70% | TWD 43.00 | TWD 43.05 | TWD 42.80 | 33.07K |
| 2026-08-03 | TWD 42.75 | -0.23% | TWD 42.85 | TWD 43.15 | TWD 42.75 | 77.00K |
| 2026-07-31 | TWD 42.85 | +0.47% | TWD 42.90 | TWD 43.15 | TWD 42.65 | 74.00K |
| 2026-07-30 | TWD 42.65 | +0.47% | TWD 42.65 | TWD 43.00 | TWD 42.55 | 65.00K |
| 2026-07-29 | TWD 42.45 | +0.47% | TWD 42.50 | TWD 42.70 | TWD 42.25 | 93.00K |
| 2026-07-28 | TWD 42.25 | -0.12% | TWD 42.25 | TWD 42.60 | TWD 42.20 | 44.00K |
| 2026-07-27 | TWD 42.30 | +0.83% | TWD 42.60 | TWD 42.70 | TWD 41.95 | 91.00K |
| 2026-07-24 | TWD 41.95 | +0.48% | TWD 41.45 | TWD 42.10 | TWD 40.80 | 663.12K |
| 2026-07-23 | TWD 41.75 | -0.71% | TWD 41.30 | TWD 42.25 | TWD 41.20 | 186.00K |
| 2026-07-22 | TWD 42.05 | +0.12% | TWD 42.45 | TWD 42.70 | TWD 41.95 | 133.00K |
| 2026-07-21 | TWD 42.00 | -0.94% | TWD 42.45 | TWD 42.45 | TWD 42.00 | 316.50K |
| 2026-07-20 | TWD 42.40 | -1.05% | TWD 42.70 | TWD 42.70 | TWD 42.10 | 161.00K |
| 2026-07-17 | TWD 42.85 | +0.47% | TWD 42.65 | TWD 43.25 | TWD 42.40 | 95.12K |
| 2026-07-16 | TWD 42.65 | -0.35% | TWD 42.80 | TWD 42.95 | TWD 42.65 | 129.01K |
| 2026-07-15 | TWD 42.80 | -1.04% | TWD 42.95 | TWD 43.00 | TWD 42.75 | 121.03K |
| 2026-07-14 | TWD 43.25 | +0.35% | TWD 43.05 | TWD 43.25 | TWD 42.70 | 52.00K |
| 2026-07-13 | TWD 43.10 | -1.93% | TWD 43.95 | TWD 43.95 | TWD 43.05 | 115.00K |
| 2026-07-10 | TWD 43.95 | 0.00% | TWD 43.95 | TWD 43.95 | TWD 43.95 | 0 |
| 2026-07-09 | TWD 43.95 | +0.11% | TWD 43.70 | TWD 44.00 | TWD 43.70 | 33.00K |
| 2026-07-08 | TWD 43.90 | -0.79% | TWD 44.25 | TWD 44.25 | TWD 43.90 | 47.00K |
| 2026-07-07 | TWD 44.25 | +0.57% | TWD 44.05 | TWD 44.25 | TWD 43.85 | 63.02K |
| 2026-07-06 | TWD 44.00 | +0.46% | TWD 43.90 | TWD 44.50 | TWD 43.90 | 135.00K |
| 2026-07-03 | TWD 43.80 | +0.92% | TWD 43.45 | TWD 43.80 | TWD 43.45 | 104.00K |
| 2026-07-02 | TWD 43.40 | -0.23% | TWD 43.40 | TWD 43.60 | TWD 43.35 | 50.00K |
| 2026-07-01 | TWD 43.50 | -0.34% | TWD 44.00 | TWD 44.00 | TWD 43.40 | 129.00K |
| 2026-06-30 | TWD 43.65 | +0.92% | TWD 43.40 | TWD 43.85 | TWD 43.25 | 199.00K |
| 2026-06-29 | TWD 43.25 | +1.05% | TWD 42.80 | TWD 43.30 | TWD 42.80 | 91.00K |
| 2026-06-26 | TWD 42.80 | +0.71% | TWD 42.75 | TWD 43.00 | TWD 42.50 | 219.00K |
| 2026-06-25 | TWD 42.50 | -1.39% | TWD 43.20 | TWD 43.35 | TWD 42.50 | 319.10K |
| 2026-06-24 | TWD 43.10 | -1.26% | TWD 43.50 | TWD 43.50 | TWD 43.00 | 209.03K |
| 2026-06-23 | TWD 43.65 | -0.80% | TWD 44.00 | TWD 44.00 | TWD 43.50 | 214.52K |
| 2026-06-22 | TWD 44.00 | -0.68% | TWD 44.30 | TWD 44.35 | TWD 44.00 | 306.05K |
| 2026-06-18 | TWD 44.30 | -0.56% | TWD 44.60 | TWD 44.60 | TWD 44.30 | 156.00K |
| 2026-06-17 | TWD 44.55 | -0.67% | TWD 44.65 | TWD 44.70 | TWD 44.55 | 61.06K |
| 2026-06-16 | TWD 44.85 | -0.22% | TWD 45.10 | TWD 45.10 | TWD 44.60 | 47.00K |
| 2026-06-15 | TWD 44.95 | -0.11% | TWD 45.00 | TWD 45.05 | TWD 44.75 | 94.09K |
| 2026-06-12 | TWD 45.00 | +0.22% | TWD 45.00 | TWD 45.30 | TWD 44.90 | 52.00K |
| 2026-06-11 | TWD 44.90 | -0.22% | TWD 44.95 | TWD 45.00 | TWD 44.55 | 122.03K |
| 2026-06-10 | TWD 45.00 | -0.22% | TWD 45.10 | TWD 45.10 | TWD 44.80 | 60.00K |
| 2026-06-09 | TWD 45.10 | +0.45% | TWD 45.05 | TWD 45.15 | TWD 44.90 | 126.30K |
| 2026-06-08 | TWD 44.90 | -0.55% | TWD 44.85 | TWD 44.90 | TWD 44.45 | 134.21K |
| 2026-06-05 | TWD 45.15 | +0.67% | TWD 44.85 | TWD 45.25 | TWD 44.65 | 151.10K |
| 2026-06-04 | TWD 44.85 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.50 | 169.00K |
| 2026-06-03 | TWD 44.85 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.20 | 252.02K |
| 2026-06-02 | TWD 44.85 | -0.22% | TWD 44.90 | TWD 44.90 | TWD 44.45 | 189.01K |
| 2026-06-01 | TWD 44.95 | 0.00% | TWD 44.95 | TWD 44.95 | TWD 44.30 | 365.00K |
| 2026-05-29 | TWD 44.95 | -0.44% | TWD 45.50 | TWD 45.50 | TWD 44.70 | 178.01K |
| 2026-05-28 | TWD 45.15 | 0.00% | TWD 45.30 | TWD 45.55 | TWD 44.80 | 137.02K |
| 2026-05-27 | TWD 45.15 | -0.77% | TWD 45.40 | TWD 45.50 | TWD 45.05 | 184.02K |