Lang Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.100	37.350	36.600	36.600	36.600	152,015
2024-07-31	36.950	37.300	36.300	36.900	36.900	139,000
2024-07-30	36.000	37.500	35.900	36.950	36.950	230,002
2024-07-29	35.500	35.950	34.800	35.800	35.800	368,001
2024-07-26	34.950	35.350	34.500	35.350	35.350	175,000
2024-07-23	35.300	37.000	35.300	35.350	35.350	515,301
2024-07-22	36.750	36.800	35.100	35.300	35.300	502,002
2024-07-19	37.050	37.150	36.100	36.800	36.800	698,440
2024-07-18	37.250	37.550	36.950	37.150	37.150	302,090
2024-07-17	37.950	37.950	37.500	37.700	37.700	144,000
2024-07-16	38.100	38.350	37.200	37.500	37.500	423,050
2024-07-15	37.900	38.050	37.500	37.900	37.900	138,000
2024-07-12	37.900	38.200	37.500	37.900	37.900	430,001
2024-07-11	38.400	38.600	37.800	37.900	37.900	508,015
2024-07-10	38.200	39.000	38.200	38.350	38.350	224,001
2024-07-09	38.750	39.150	38.000	38.150	38.150	559,001
2024-07-08	39.550	40.600	38.500	38.750	38.750	630,164
2024-07-05	39.000	39.450	38.950	39.200	39.200	428,231
2024-07-04	39.800	39.800	38.750	38.850	38.850	277,114
2024-07-03	39.000	39.500	38.750	38.800	38.800	266,000
2024-07-02	39.000	39.500	38.700	38.750	38.750	372,000
2024-07-01	39.800	40.500	38.900	38.900	38.900	356,196
2024-06-28	39.600	40.450	39.550	39.550	39.550	220,051
2024-06-27	40.050	40.400	39.450	39.500	39.500	355,002
2024-06-26	39.650	40.850	39.650	40.050	40.050	590,002
2024-06-25	41.000	41.000	39.300	39.600	39.600	280,102
2024-06-24	39.750	41.950	39.750	40.450	40.450	992,617
2024-06-21	39.300	39.900	39.300	39.750	39.750	209,002
2024-06-20	39.600	39.800	39.500	39.600	39.600	176,053
2024-06-19	39.900	40.200	39.600	39.600	39.600	207,617
2024-06-18	40.300	40.950	39.700	39.850	39.850	337,310
2024-06-17	40.750	41.400	40.000	40.050	40.050	760,001
2024-06-14	41.200	41.250	40.000	40.050	40.050	335,001
2024-06-13	40.950	41.400	40.650	40.650	40.650	515,657
2024-06-12	40.700	41.450	40.200	40.750	40.750	966,546
2024-06-11	41.050	41.200	39.400	40.700	40.700	1,058,002
2024-06-07	38.400	41.300	37.850	40.750	40.750	2,308,000
2024-06-06	39.000	39.100	37.800	38.200	38.200	994,000
2024-06-05	38.950	39.200	38.350	38.700	38.700	724,000
2024-06-04	39.500	40.000	38.750	38.950	38.950	524,372
2024-06-03	40.900	40.900	39.450	39.450	39.450	617,006
2024-05-31	40.500	41.550	39.150	40.500	40.500	1,008,001
2024-05-30	40.150	40.200	39.200	39.600	39.600	581,001
2024-05-29	40.600	41.750	40.200	40.200	40.200	665,026
2024-05-28	41.500	41.500	40.450	40.550	40.550	857,282
2024-05-27	42.000	42.500	41.400	41.500	41.500	842,443
2024-05-24	43.000	43.250	41.300	41.300	41.300	1,703,001
2024-05-23	39.350	43.250	39.350	43.050	43.050	2,981,360
2024-05-22	38.350	39.400	38.350	39.350	39.350	711,301
2024-05-21	38.950	39.050	37.900	38.350	38.350	787,463
2024-05-20	39.800	40.300	38.950	38.950	38.950	446,200
2024-05-17	39.500	39.900	39.150	39.350	39.350	420,000
2024-05-16	40.400	40.400	39.400	39.400	39.400	407,026
2024-05-15	40.050	40.150	39.300	39.750	39.750	265,000
2024-05-14	39.400	40.600	39.400	39.900	39.900	385,002
2024-05-13	39.450	39.550	38.700	39.400	39.400	171,005
2024-05-10	39.200	39.450	38.850	39.150	39.150	274,000
2024-05-09	40.450	40.450	39.150	39.150	39.150	363,000
2024-05-08	40.900	41.500	40.000	40.000	40.000	431,001
2024-05-07	40.500	41.800	40.500	40.900	40.900	879,001

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.