Kwong Lung

8916
🏛️ taiwan →
49.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.90 57.70 56.50 56.90 0.0M
2023-12-28 56.80 57.20 56.50 56.50 0.0M
2023-12-27 56.30 57.40 56.30 56.70 0.0M
2023-12-26 56.00 56.40 55.00 56.20 0.0M
2023-12-25 55.00 56.20 55.00 55.90 0.0M
2023-12-22 54.70 55.30 54.60 55.00 0.0M
2023-12-21 54.70 55.10 54.50 54.70 0.0M
2023-12-20 54.70 55.10 54.40 54.90 0.0M
2023-12-19 54.60 54.70 54.00 54.60 0.0M
2023-12-18 54.60 54.70 54.20 54.60 0.0M
2023-12-15 54.30 54.60 54.20 54.20 0.0M
2023-12-14 54.20 54.60 54.10 54.30 0.0M
2023-12-13 54.00 54.40 53.50 54.10 0.0M
2023-12-12 53.80 54.10 53.80 53.90 0.0M
2023-12-11 53.80 54.10 53.00 53.90 0.0M
2023-12-08 54.30 54.30 53.90 54.00 0.0M
2023-12-07 54.50 54.70 54.10 54.10 0.0M
2023-12-06 54.50 54.90 54.40 54.60 0.0M
2023-12-05 54.50 54.70 54.10 54.40 0.0M
2023-12-04 54.90 55.00 54.40 54.70 0.0M
2023-12-01 54.70 54.90 54.20 54.80 0.0M
2023-11-30 53.90 54.50 53.90 54.30 0.0M
2023-11-29 53.80 53.90 53.40 53.70 0.0M
2023-11-28 53.50 54.00 53.40 53.50 0.0M
2023-11-27 53.00 53.60 52.90 53.30 0.0M
2023-11-24 53.40 53.60 52.90 53.00 0.0M
2023-11-23 52.70 54.20 52.70 53.40 0.0M
2023-11-22 52.10 52.30 52.00 52.10 0.0M
2023-11-21 51.80 52.10 51.60 51.90 0.0M
2023-11-20 52.20 52.30 50.90 51.80 0.0M
2023-11-17 52.30 52.30 51.80 51.80 0.0M
2023-11-16 51.50 52.30 51.50 52.00 0.0M
2023-11-15 51.90 51.90 51.20 51.50 0.0M
2023-11-14 51.50 51.90 51.40 51.50 0.0M
2023-11-13 51.90 51.90 50.90 51.50 0.0M
2023-11-10 51.80 52.00 51.80 51.90 0.0M
2023-11-09 51.70 51.90 51.60 51.60 0.0M
2023-11-08 52.00 52.00 51.40 51.50 0.0M
2023-11-07 51.80 51.90 51.60 51.60 0.0M
2023-11-06 51.90 52.20 51.80 51.90 0.0M
2023-11-03 51.80 52.00 51.50 51.80 0.0M
2023-11-02 51.90 51.90 51.40 51.80 0.0M
2023-11-01 51.10 51.30 50.80 51.20 0.0M
2023-10-31 52.00 52.00 51.00 51.10 0.0M
2023-10-30 51.80 52.00 51.80 51.90 0.0M
2023-10-27 52.00 52.20 51.80 51.80 0.0M
2023-10-26 51.90 52.40 51.80 52.20 0.0M
2023-10-25 52.10 52.50 52.00 52.30 0.0M
2023-10-24 51.80 52.00 51.60 51.80 0.0M
2023-10-23 52.00 52.00 51.50 51.50 0.0M
2023-10-20 51.60 52.20 51.40 51.60 0.0M
2023-10-19 51.50 52.00 51.30 51.70 0.0M
2023-10-18 52.00 52.10 51.70 51.70 0.0M
2023-10-17 52.00 52.30 51.90 52.00 0.0M
2023-10-16 52.10 52.40 52.00 52.00 0.0M
2023-10-13 52.20 52.50 51.80 52.20 0.0M
2023-10-12 52.50 52.60 52.20 52.50 0.0M
2023-10-11 52.50 53.00 52.30 52.60 0.0M
2023-10-06 53.30 53.40 53.10 53.20 0.0M
2023-10-05 53.00 53.40 53.00 53.30 0.0M
2023-10-04 52.60 53.20 52.60 53.00 0.0M
2023-10-03 52.80 53.20 52.20 52.60 0.0M
2023-10-02 53.00 53.50 52.70 52.70 0.0M
2023-09-28 53.50 53.50 52.70 52.90 0.0M
2023-09-27 53.20 53.50 53.10 53.20 0.0M
2023-09-26 53.20 53.50 53.10 53.10 0.0M
2023-09-25 53.20 53.60 52.60 52.90 0.0M
2023-09-22 52.70 53.30 52.70 52.80 0.0M
2023-09-21 52.50 53.00 52.50 52.70 0.0M
2023-09-20 53.70 53.70 52.50 52.50 0.0M
2023-09-19 53.20 53.50 53.20 53.20 0.0M
2023-09-18 52.90 53.30 52.90 53.20 0.0M
2023-09-15 53.40 53.40 52.90 52.90 0.0M
2023-09-14 53.40 54.50 52.80 53.30 0.0M
2023-09-13 53.40 53.60 53.00 53.00 0.0M
2023-09-12 52.90 53.70 52.90 53.30 0.0M
2023-09-11 53.10 54.40 52.30 53.00 0.0M
2023-09-08 54.60 55.00 54.50 54.50 0.0M
2023-09-07 54.30 55.00 54.30 54.50 0.0M
2023-09-06 54.50 54.70 54.20 54.30 0.0M
2023-09-05 54.10 54.40 54.00 54.20 0.0M
2023-09-04 54.10 54.60 54.10 54.40 0.0M
2023-09-01 54.20 55.00 54.20 54.50 0.0M
2023-08-31 55.40 55.40 54.00 54.70 0.0M
2023-08-30 53.00 54.90 53.00 54.80 0.0M
2023-08-29 52.00 53.80 52.00 52.80 0.0M
2023-08-28 51.60 52.00 51.60 51.70 0.0M
2023-08-25 51.20 52.00 51.10 51.90 0.0M
2023-08-24 51.60 51.90 51.00 51.20 0.0M
2023-08-23 51.10 52.00 50.80 51.60 0.0M
2023-08-22 51.10 51.20 50.50 50.90 0.0M
2023-08-21 50.70 51.10 50.30 51.10 0.0M
2023-08-18 51.00 51.20 50.50 50.50 0.0M
2023-08-17 51.00 51.50 50.60 51.10 0.0M
2023-08-16 51.40 51.40 50.90 51.10 0.0M
2023-08-15 50.70 51.50 50.50 51.40 0.0M
2023-08-14 55.60 56.00 55.00 55.10 0.0M
2023-08-11 55.10 55.80 54.90 55.60 0.0M
2023-08-10 55.00 55.00 54.30 54.60 0.0M
2023-08-09 55.30 55.30 54.80 54.80 0.0M
2023-08-08 55.30 55.30 55.00 55.20 0.0M
2023-08-07 54.80 55.50 54.80 55.00 0.0M
2023-08-04 54.80 55.10 54.50 54.70 0.0M
2023-08-02 55.40 55.40 54.60 54.70 0.0M
2023-08-01 55.60 55.70 55.30 55.40 0.0M
2023-07-31 54.90 55.90 54.90 55.60 0.0M
2023-07-28 55.30 55.30 54.70 54.90 0.0M
2023-07-27 54.90 55.50 54.50 55.30 0.0M
2023-07-26 55.20 55.40 54.30 54.90 0.0M
2023-07-25 55.70 55.80 55.10 55.30 0.0M
2023-07-24 56.10 56.40 55.60 55.70 0.0M
2023-07-21 55.70 56.40 55.60 56.10 0.0M
2023-07-20 55.30 55.80 55.30 55.70 0.0M
2023-07-19 55.20 55.90 54.90 55.20 0.0M
2023-07-18 55.90 55.90 55.20 55.20 0.0M
2023-07-17 55.50 56.00 55.30 55.60 0.0M
2023-07-14 55.50 55.50 55.00 55.50 0.0M
2023-07-13 55.40 55.80 55.20 55.20 0.0M
2023-07-12 55.00 55.40 54.90 55.40 0.0M
2023-07-11 56.20 56.30 54.80 54.90 0.0M
2023-07-10 55.80 57.50 55.80 57.20 0.0M
2023-07-07 56.00 56.30 55.20 55.80 0.0M
2023-07-06 56.90 56.90 56.20 56.20 0.0M
2023-07-05 56.50 57.30 56.30 56.90 0.0M
2023-07-04 56.40 56.60 56.00 56.20 0.0M
2023-07-03 55.90 56.30 55.60 56.00 0.0M
2023-06-30 55.60 56.00 55.50 55.80 0.0M
2023-06-29 56.10 56.40 55.60 55.70 0.0M
2023-06-28 55.30 56.70 55.30 56.10 0.0M
2023-06-27 55.50 56.00 55.20 55.20 0.0M
2023-06-26 55.40 55.60 55.20 55.40 0.0M
2023-06-21 55.70 56.10 55.30 55.60 0.0M
2023-06-20 55.40 56.00 55.10 55.70 0.0M
2023-06-19 56.60 56.60 55.60 55.70 0.0M
2023-06-16 56.20 56.90 56.10 56.70 0.0M
2023-06-15 55.40 56.20 55.20 55.80 0.0M
2023-06-14 55.10 55.80 55.10 55.30 0.0M
2023-06-13 54.80 55.30 54.50 55.20 0.0M
2023-06-12 54.60 55.50 54.20 54.60 0.0M
2023-06-09 53.90 54.00 53.40 53.90 0.0M
2023-06-08 53.60 54.10 53.60 53.90 0.0M
2023-06-07 53.60 54.50 53.20 53.80 0.0M
2023-06-06 52.70 53.40 52.70 53.10 0.0M
2023-06-05 52.50 53.00 52.50 52.70 0.0M
2023-06-02 52.40 52.90 52.30 52.40 0.0M
2023-06-01 52.60 52.70 52.30 52.40 0.0M
2023-05-31 53.20 53.20 52.70 52.70 0.0M
2023-05-30 52.70 53.50 52.60 53.20 0.0M
2023-05-29 52.40 53.00 52.40 52.80 0.0M
2023-05-26 52.60 52.90 52.30 52.40 0.0M
2023-05-25 52.40 52.90 52.30 52.50 0.0M
2023-05-24 52.30 52.80 52.30 52.40 0.0M
2023-05-23 52.50 52.80 52.30 52.30 0.0M
2023-05-22 52.20 52.50 52.00 52.50 0.0M
2023-05-19 52.40 52.60 52.20 52.40 0.0M
2023-05-18 52.50 53.60 52.20 52.40 0.0M
2023-05-17 52.10 52.50 52.10 52.30 0.0M
2023-05-16 52.20 52.40 52.00 52.10 0.0M
2023-05-15 52.60 53.00 51.90 52.20 0.0M
2023-05-12 52.00 53.10 51.90 52.60 0.0M
2023-05-11 52.70 52.90 52.20 52.30 0.0M
2023-05-10 52.80 53.60 52.70 53.40 0.0M
2023-05-09 53.20 53.90 52.70 52.80 0.0M
2023-05-08 53.50 53.50 53.10 53.20 0.0M
2023-05-05 53.90 53.90 53.40 53.50 0.0M
2023-05-04 52.50 54.30 52.50 53.90 0.0M
2023-05-03 53.10 53.10 52.70 52.80 0.0M
2023-05-02 53.50 53.50 52.80 53.10 0.0M
2023-04-28 53.10 53.40 52.60 53.10 0.0M
2023-04-27 53.20 53.20 52.70 52.80 0.0M
2023-04-26 52.40 53.30 52.10 53.20 0.0M
2023-04-25 53.50 53.50 52.30 52.40 0.0M
2023-04-24 53.00 53.30 52.90 53.10 0.0M
2023-04-21 53.50 53.70 52.80 53.20 0.0M
2023-04-20 54.40 54.60 53.40 53.60 0.0M
2023-04-19 54.50 54.70 54.20 54.20 0.0M
2023-04-18 55.00 55.00 54.60 54.60 0.0M
2023-04-17 55.30 55.70 54.90 55.00 0.0M
2023-04-14 55.10 55.50 54.60 55.40 0.0M
2023-04-13 55.30 55.80 54.80 55.20 0.0M
2023-04-12 54.60 55.60 54.30 55.30 0.0M
2023-04-11 54.10 55.20 54.10 54.60 0.0M
2023-04-10 54.60 54.60 54.00 54.40 0.0M
2023-04-07 54.30 54.90 54.30 54.60 0.0M
2023-04-06 54.50 54.60 54.10 54.40 0.0M
2023-03-31 54.80 54.90 54.50 54.70 0.0M
2023-03-30 54.80 54.90 54.60 54.70 0.0M
2023-03-29 54.90 55.10 54.60 54.80 0.0M
2023-03-28 55.50 55.50 54.70 54.90 0.0M
2023-03-27 55.10 56.00 54.70 55.50 0.0M
2023-03-24 55.20 55.20 54.80 55.10 0.0M
2023-03-23 54.90 55.30 54.80 55.10 0.0M
2023-03-22 55.30 55.40 54.80 55.00 0.0M
2023-03-21 56.00 56.10 55.10 55.10 0.0M
2023-03-20 54.60 56.00 54.40 55.80 0.0M
2023-03-17 54.60 54.90 54.30 54.70 0.0M
2023-03-16 55.00 55.30 53.80 54.10 0.0M
2023-03-15 55.50 56.50 55.20 55.40 0.0M
2023-03-14 55.00 55.20 54.30 54.80 0.0M
2023-03-13 54.00 55.60 53.90 55.40 0.0M
2023-03-10 55.00 55.00 54.00 54.70 0.0M
2023-03-09 56.10 56.30 55.10 55.40 0.0M
2023-03-08 56.50 56.80 56.00 56.10 0.0M
2023-03-07 56.50 57.10 56.10 57.00 0.0M
2023-03-06 56.40 56.80 56.30 56.40 0.0M
2023-03-03 56.40 56.70 55.50 56.00 0.0M
2023-03-02 55.50 56.60 55.30 56.30 0.0M
2023-03-01 55.00 56.20 55.00 55.50 0.0M
2023-02-24 54.10 55.00 53.70 55.00 0.0M
2023-02-23 53.50 55.30 53.50 54.10 0.0M
2023-02-22 53.10 53.40 52.70 53.40 0.0M
2023-02-21 53.00 53.60 53.00 53.30 0.0M
2023-02-20 53.60 53.60 52.80 53.00 0.0M
2023-02-17 52.70 53.60 52.50 53.40 0.0M
2023-02-16 52.40 52.90 52.40 52.70 0.0M
2023-02-15 52.50 52.60 51.90 52.00 0.0M
2023-02-14 52.60 52.80 52.00 52.20 0.0M
2023-02-13 52.10 52.70 52.10 52.50 0.0M
2023-02-10 52.30 52.50 52.00 52.10 0.0M
2023-02-09 53.10 53.10 52.10 52.40 0.0M
2023-02-08 53.40 53.50 52.90 53.10 0.0M
2023-02-07 52.40 54.00 52.40 53.10 0.0M
2023-02-06 52.40 52.50 52.10 52.40 0.0M
2023-02-03 52.30 52.40 52.00 52.30 0.0M
2023-02-02 52.20 52.50 51.80 52.20 0.0M
2023-02-01 51.80 52.70 51.80 52.20 0.0M
2023-01-31 51.80 52.40 51.40 51.60 0.0M
2023-01-30 52.00 52.40 51.50 52.10 0.0M
2023-01-17 52.00 52.10 51.60 51.70 0.0M
2023-01-16 52.10 52.20 51.70 51.90 0.0M
2023-01-13 51.20 52.40 51.10 52.00 0.0M
2023-01-12 51.10 51.60 50.70 51.10 0.0M
2023-01-11 51.10 52.10 51.10 51.30 0.0M
2023-01-10 52.20 53.00 52.20 52.90 0.0M
2023-01-09 52.90 52.90 51.90 52.40 0.0M
2023-01-06 51.60 52.70 51.60 52.50 0.0M
2023-01-05 51.80 52.10 51.50 51.80 0.0M
2023-01-04 51.80 52.20 51.40 51.80 0.0M
2023-01-03 52.20 52.40 51.60 51.90 0.0M