Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	40.500	41.800	40.500	40.900	40.900	879,001
2024-05-06	39.300	40.750	38.600	40.300	40.300	1,260,247
2024-05-03	40.100	40.100	38.450	38.450	38.450	1,793,001
2024-05-02	40.100	40.100	39.650	39.700	39.700	303,004
2024-04-30	40.500	40.550	40.050	40.050	40.050	157,001
2024-04-29	41.000	41.500	40.300	40.300	40.300	382,042
2024-04-26	41.900	42.000	40.900	40.900	40.900	398,104
2024-04-25	41.600	42.250	41.000	41.700	41.700	300,001
2024-04-24	40.800	42.500	40.800	41.250	41.250	619,007
2024-04-23	42.500	42.800	40.400	40.400	40.400	539,223
2024-04-22	41.700	42.700	41.700	41.950	41.950	798,008
2024-04-19	40.800	41.000	39.000	41.000	41.000	1,684,022
2024-04-18	41.050	41.850	40.250	40.800	40.800	1,290,062
2024-04-17	41.700	42.700	41.050	41.050	41.050	1,338,100
2024-04-16	43.100	43.850	41.900	41.900	41.900	1,760,000
2024-04-15	42.000	44.950	41.500	43.100	43.100	3,094,060
2024-04-12	40.850	42.050	40.850	41.950	41.950	679,064
2024-04-11	41.250	41.300	40.450	40.850	40.850	693,171
2024-04-10	41.400	42.600	41.000	41.200	41.200	2,681,001
2024-04-09	40.400	42.200	40.250	41.350	41.350	2,591,038
2024-04-08	39.100	40.300	38.850	40.100	40.100	748,002
2024-04-03	39.200	39.250	38.500	38.900	38.900	537,005
2024-04-02	39.450	39.950	39.150	39.150	39.150	478,001
2024-04-01	39.400	40.150	39.100	39.450	39.450	649,043
2024-03-29	39.900	40.500	39.000	39.350	39.350	451,000
2024-03-28	39.800	40.900	39.700	39.950	39.950	685,000
2024-03-27	40.000	40.450	39.050	39.800	39.800	1,049,003
2024-03-26	41.600	41.950	39.500	40.200	40.200	1,564,013
2024-03-25	41.850	42.050	40.950	41.250	41.250	1,021,131
2024-03-22	44.000	44.000	41.800	42.200	42.200	1,138,181
2024-03-21	45.450	45.550	43.200	43.750	43.750	1,032,182
2024-03-20	45.100	45.600	44.150	44.800	44.800	1,457,034
2024-03-19	43.350	44.850	43.350	44.300	44.300	1,336,443
2024-03-18	41.900	43.700	41.100	43.150	43.150	1,700,021
2024-03-15	40.000	44.000	40.000	41.700	41.700	4,156,107
2024-03-14	39.350	40.500	37.800	40.100	40.100	5,409,047
2024-03-13	39.800	40.350	39.500	39.500	39.500	4,905,207
2024-03-12	49.000	49.000	43.850	43.850	43.850	3,981,744
2024-03-11	50.800	51.800	48.050	48.700	48.700	3,367,501
2024-03-08	52.900	53.600	50.200	50.300	50.300	3,356,791
2024-03-07	53.700	54.000	52.300	52.500	52.500	2,386,251
2024-03-06	54.100	55.400	52.100	53.900	53.900	3,701,159
2024-03-05	51.100	53.700	51.100	53.500	53.500	2,561,743
2024-03-04	49.800	51.900	49.750	51.000	51.000	2,439,703
2024-03-01	50.000	51.200	48.800	49.550	49.550	2,397,098
2024-02-29	48.250	50.600	48.200	50.300	50.300	3,864,299
2024-02-27	48.000	49.800	47.150	48.750	48.750	4,546,503
2024-02-26	47.850	48.150	46.350	47.700	47.700	4,017,061
2024-02-23	46.000	49.300	45.600	47.500	47.500	7,186,606
2024-02-22	45.300	46.300	43.200	45.400	45.400	5,588,201
2024-02-21	41.250	45.300	41.200	45.250	45.250	6,414,157
2024-02-20	40.800	41.850	40.650	41.200	41.200	1,847,088
2024-02-19	40.250	41.300	40.250	40.600	40.600	1,875,101
2024-02-16	41.000	41.100	39.900	40.250	40.250	1,813,005
2024-02-15	39.800	41.850	39.800	40.950	40.950	3,493,104
2024-02-05	38.600	40.950	38.150	39.600	39.600	4,248,050
2024-02-02	40.500	40.800	38.200	38.500	38.500	2,428,011
2024-02-01	40.550	42.000	39.650	40.100	40.100	3,427,069
2024-01-31	40.800	41.150	38.550	40.100	40.100	4,083,414
2024-01-30	42.150	44.750	39.200	40.400	40.400	14,360,267

← NewerPage 11 of 21 · 1,221 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.